Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.751 | 7.811 | 7.513 | 7.590 | 4,739,357 | -0.26(-3.36%) |
May 30, 2017 | 7.905 | 7.973 | 7.786 | 7.854 | 3,280,098 | -0.13(-1.60%) |
May 26, 2017 | 7.888 | 8.007 | 7.803 | 7.981 | 4,153,010 | +0.14(+1.85%) |
May 25, 2017 | 8.109 | 8.262 | 7.794 | 7.837 | 4,707,551 | -0.31(-3.76%) |
May 24, 2017 | 8.211 | 8.236 | 8.049 | 8.143 | 3,007,473 | -0.03(-0.42%) |
May 23, 2017 | 8.288 | 8.296 | 8.105 | 8.177 | 4,419,640 | -0.04(-0.52%) |
May 22, 2017 | 8.262 | 8.288 | 8.202 | 8.219 | 1,751,022 | -0.02(-0.21%) |
May 19, 2017 | 7.981 | 8.236 | 7.947 | 8.236 | 3,587,494 | +0.34(+4.31%) |
May 18, 2017 | 7.854 | 8.011 | 7.751 | 7.896 | 4,731,801 | -0.01(-0.11%) |
May 17, 2017 | 8.126 | 8.168 | 7.883 | 7.905 | 5,269,394 | -0.25(-3.03%) |
May 16, 2017 | 8.415 | 8.432 | 8.117 | 8.151 | 2,749,613 | -0.20(-2.44%) |
May 15, 2017 | 8.407 | 8.458 | 8.296 | 8.356 | 4,016,871 | +0.19(+2.29%) |
May 12, 2017 | 8.151 | 8.185 | 8.024 | 8.168 | 2,885,970 | +0.06(+0.73%) |
May 11, 2017 | 8.441 | 8.441 | 8.092 | 8.109 | 2,693,987 | -0.30(-3.54%) |
May 10, 2017 | 8.194 | 8.475 | 8.126 | 8.407 | 5,244,248 | +0.32(+4.00%) |
May 09, 2017 | 8.211 | 8.211 | 8.011 | 8.083 | 2,016,019 | -0.10(-1.25%) |
May 08, 2017 | 8.049 | 8.202 | 8.011 | 8.185 | 3,193,657 | +0.14(+1.69%) |
May 05, 2017 | 7.879 | 8.075 | 7.811 | 8.049 | 4,538,598 | +0.21(+2.71%) |
May 04, 2017 | 8.168 | 8.177 | 7.828 | 7.837 | 6,832,979 | -0.42(-5.05%) |
May 03, 2017 | 8.288 | 8.390 | 8.254 | 8.254 | 4,697,804 | -0.04(-0.51%) |
May 02, 2017 | 8.398 | 8.449 | 8.262 | 8.296 | 4,997,094 | -0.09(-1.12%) |
May 01, 2017 | 8.449 | 8.483 | 8.343 | 8.390 | 6,707,050 | -0.10(-1.20%) |
Apr 28, 2017 | 8.500 | 8.670 | 8.449 | 8.492 | 6,462,594 | +0.03(+0.30%) |
Apr 27, 2017 | 8.747 | 8.756 | 8.326 | 8.466 | 8,969,479 | -0.29(-3.30%) |
Apr 26, 2017 | 8.968 | 8.994 | 8.730 | 8.756 | 6,451,314 | -0.19(-2.09%) |
Apr 25, 2017 | 8.858 | 8.951 | 8.790 | 8.943 | 4,156,836 | +0.04(+0.48%) |
Apr 24, 2017 | 9.028 | 9.062 | 8.900 | 8.900 | 2,917,354 | -0.03(-0.29%) |
Apr 21, 2017 | 8.721 | 8.951 | 8.662 | 8.926 | 4,803,249 | +0.18(+2.04%) |
Apr 20, 2017 | 8.824 | 8.943 | 8.696 | 8.747 | 4,672,163 | -0.05(-0.58%) |
Apr 19, 2017 | 9.104 | 9.104 | 8.781 | 8.798 | 4,351,629 | -0.33(-3.63%) |
Apr 18, 2017 | 9.206 | 9.317 | 9.100 | 9.130 | 3,955,190 | -0.14(-1.47%) |
Apr 17, 2017 | 9.155 | 9.309 | 9.104 | 9.266 | 4,274,888 | +0.16(+1.78%) |
Apr 13, 2017 | 9.317 | 9.326 | 9.053 | 9.104 | 3,844,174 | -0.16(-1.74%) |
Apr 12, 2017 | 9.402 | 9.428 | 9.083 | 9.266 | 7,787,639 | -0.12(-1.27%) |
Apr 11, 2017 | 9.598 | 9.606 | 9.275 | 9.385 | 5,692,524 | -0.20(-2.04%) |
Apr 10, 2017 | 9.394 | 9.589 | 9.385 | 9.581 | 5,467,943 | +0.26(+2.74%) |
Apr 07, 2017 | 9.649 | 9.700 | 9.317 | 9.326 | 7,502,750 | -0.27(-2.84%) |
Apr 06, 2017 | 9.649 | 9.683 | 9.526 | 9.598 | 6,233,723 | +0.03(+0.27%) |
Apr 05, 2017 | 9.615 | 9.743 | 9.487 | 9.572 | 9,366,788 | +0.14(+1.53%) |
Apr 04, 2017 | 9.479 | 9.513 | 9.292 | 9.428 | 6,003,843 | -0.08(-0.81%) |
Apr 03, 2017 | 9.657 | 9.674 | 9.436 | 9.504 | 6,444,282 | -0.11(-1.15%) |
Mar 31, 2017 | 9.691 | 9.751 | 9.457 | 9.615 | 14,493,144 | +0.01(+0.09%) |
Mar 30, 2017 | 10.07 | 10.12 | 9.598 | 9.606 | 52,943,960 | -1.52(-13.69%) |
Mar 29, 2017 | 10.99 | 11.33 | 10.97 | 11.13 | 4,954,305 | +0.09(+0.85%) |
Mar 28, 2017 | 10.91 | 11.07 | 10.79 | 11.04 | 2,233,616 | +0.21(+1.97%) |
Mar 27, 2017 | 10.57 | 10.87 | 10.56 | 10.82 | 2,719,983 | +0.09(+0.87%) |
Mar 24, 2017 | 10.82 | 10.92 | 10.60 | 10.73 | 2,165,505 | +0.03(+0.24%) |
Mar 23, 2017 | 10.81 | 10.91 | 10.69 | 10.70 | 2,314,564 | -0.16(-1.49%) |
Mar 22, 2017 | 10.46 | 10.90 | 10.39 | 10.87 | 3,722,884 | +0.34(+3.23%) |
Mar 21, 2017 | 10.74 | 10.76 | 10.45 | 10.53 | 3,786,511 | -0.13(-1.20%) |
Mar 20, 2017 | 10.45 | 10.66 | 10.45 | 10.65 | 1,639,935 | +0.14(+1.30%) |
Mar 17, 2017 | 10.64 | 10.71 | 10.48 | 10.52 | 1,874,198 | -0.09(-0.80%) |
Mar 16, 2017 | 10.71 | 10.81 | 10.53 | 10.60 | 1,686,048 | -0.05(-0.48%) |
Mar 15, 2017 | 10.29 | 10.72 | 10.26 | 10.65 | 5,195,808 | +0.54(+5.39%) |
Mar 14, 2017 | 10.06 | 10.16 | 9.921 | 10.11 | 2,492,847 | -0.08(-0.75%) |
Mar 13, 2017 | 10.22 | 10.28 | 10.10 | 10.19 | 2,291,549 | -0.05(-0.50%) |
Mar 10, 2017 | 10.19 | 10.25 | 10.03 | 10.24 | 2,069,032 | +0.13(+1.26%) |
Mar 09, 2017 | 10.35 | 10.41 | 9.961 | 10.11 | 3,837,958 | -0.27(-2.61%) |
Mar 08, 2017 | 10.65 | 10.83 | 10.37 | 10.38 | 1,759,996 | -0.40(-3.70%) |
Mar 07, 2017 | 10.91 | 10.91 | 10.69 | 10.78 | 1,700,813 | -0.11(-1.01%) |
Mar 06, 2017 | 10.78 | 10.94 | 10.65 | 10.89 | 1,541,834 | +0.07(+0.63%) |
Mar 03, 2017 | 10.66 | 10.86 | 10.63 | 10.82 | 1,520,108 | +0.18(+1.67%) |
Mar 02, 2017 | 10.69 | 10.80 | 10.63 | 10.64 | 1,501,145 | -0.16(-1.49%) |