Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.749 | 7.808 | 7.510 | 7.587 | 4,741,132 | -0.26(-3.36%) |
May 30, 2017 | 7.902 | 7.970 | 7.783 | 7.851 | 3,281,327 | -0.13(-1.60%) |
May 26, 2017 | 7.885 | 8.004 | 7.800 | 7.978 | 4,154,566 | +0.14(+1.85%) |
May 25, 2017 | 8.106 | 8.259 | 7.791 | 7.834 | 4,709,314 | -0.31(-3.76%) |
May 24, 2017 | 8.208 | 8.233 | 8.046 | 8.140 | 3,008,599 | -0.03(-0.42%) |
May 23, 2017 | 8.284 | 8.293 | 8.102 | 8.174 | 4,421,295 | -0.04(-0.52%) |
May 22, 2017 | 8.259 | 8.284 | 8.199 | 8.216 | 1,751,678 | -0.02(-0.21%) |
May 19, 2017 | 7.978 | 8.233 | 7.944 | 8.233 | 3,588,838 | +0.34(+4.31%) |
May 18, 2017 | 7.851 | 8.008 | 7.749 | 7.893 | 4,733,574 | -0.01(-0.11%) |
May 17, 2017 | 8.123 | 8.165 | 7.880 | 7.902 | 5,271,367 | -0.25(-3.03%) |
May 16, 2017 | 8.412 | 8.429 | 8.114 | 8.148 | 2,750,643 | -0.20(-2.44%) |
May 15, 2017 | 8.404 | 8.455 | 8.293 | 8.352 | 4,018,375 | +0.19(+2.29%) |
May 12, 2017 | 8.148 | 8.182 | 8.021 | 8.165 | 2,887,051 | +0.06(+0.73%) |
May 11, 2017 | 8.438 | 8.438 | 8.089 | 8.106 | 2,694,996 | -0.30(-3.54%) |
May 10, 2017 | 8.191 | 8.472 | 8.123 | 8.404 | 5,246,212 | +0.32(+4.00%) |
May 09, 2017 | 8.208 | 8.208 | 8.008 | 8.080 | 2,016,774 | -0.10(-1.25%) |
May 08, 2017 | 8.046 | 8.199 | 8.008 | 8.182 | 3,194,853 | +0.14(+1.69%) |
May 05, 2017 | 7.876 | 8.072 | 7.808 | 8.046 | 4,540,298 | +0.21(+2.71%) |
May 04, 2017 | 8.165 | 8.174 | 7.825 | 7.834 | 6,835,538 | -0.42(-5.05%) |
May 03, 2017 | 8.284 | 8.387 | 8.250 | 8.250 | 4,699,563 | -0.04(-0.51%) |
May 02, 2017 | 8.395 | 8.446 | 8.259 | 8.293 | 4,998,965 | -0.09(-1.12%) |
May 01, 2017 | 8.446 | 8.480 | 8.340 | 8.387 | 6,709,562 | -0.10(-1.20%) |
Apr 28, 2017 | 8.497 | 8.667 | 8.446 | 8.489 | 6,465,015 | +0.03(+0.30%) |
Apr 27, 2017 | 8.744 | 8.752 | 8.323 | 8.463 | 8,972,839 | -0.29(-3.30%) |
Apr 26, 2017 | 8.965 | 8.990 | 8.727 | 8.752 | 6,453,730 | -0.19(-2.09%) |
Apr 25, 2017 | 8.854 | 8.948 | 8.786 | 8.939 | 4,158,393 | +0.04(+0.48%) |
Apr 24, 2017 | 9.024 | 9.058 | 8.897 | 8.897 | 2,918,446 | -0.03(-0.29%) |
Apr 21, 2017 | 8.718 | 8.948 | 8.659 | 8.922 | 4,805,048 | +0.18(+2.04%) |
Apr 20, 2017 | 8.820 | 8.939 | 8.693 | 8.744 | 4,673,913 | -0.05(-0.58%) |
Apr 19, 2017 | 9.101 | 9.101 | 8.778 | 8.795 | 4,353,259 | -0.33(-3.63%) |
Apr 18, 2017 | 9.203 | 9.314 | 9.097 | 9.126 | 3,956,671 | -0.14(-1.47%) |
Apr 17, 2017 | 9.152 | 9.305 | 9.101 | 9.263 | 4,276,489 | +0.16(+1.78%) |
Apr 13, 2017 | 9.314 | 9.322 | 9.050 | 9.101 | 3,845,614 | -0.16(-1.74%) |
Apr 12, 2017 | 9.399 | 9.424 | 9.079 | 9.263 | 7,790,555 | -0.12(-1.27%) |
Apr 11, 2017 | 9.594 | 9.603 | 9.271 | 9.382 | 5,694,656 | -0.20(-2.04%) |
Apr 10, 2017 | 9.390 | 9.586 | 9.382 | 9.577 | 5,469,991 | +0.26(+2.74%) |
Apr 07, 2017 | 9.645 | 9.696 | 9.314 | 9.322 | 7,505,560 | -0.27(-2.84%) |
Apr 06, 2017 | 9.645 | 9.679 | 9.522 | 9.594 | 6,236,058 | +0.03(+0.27%) |
Apr 05, 2017 | 9.611 | 9.739 | 9.484 | 9.569 | 9,370,296 | +0.14(+1.53%) |
Apr 04, 2017 | 9.475 | 9.509 | 9.288 | 9.424 | 6,006,092 | -0.08(-0.81%) |
Apr 03, 2017 | 9.654 | 9.671 | 9.433 | 9.501 | 6,446,696 | -0.11(-1.15%) |
Mar 31, 2017 | 9.688 | 9.747 | 9.454 | 9.611 | 14,498,572 | +0.01(+0.09%) |
Mar 30, 2017 | 10.06 | 10.11 | 9.594 | 9.603 | 52,963,792 | -1.52(-13.68%) |
Mar 29, 2017 | 10.99 | 11.33 | 10.96 | 11.13 | 4,956,160 | +0.09(+0.85%) |
Mar 28, 2017 | 10.90 | 11.07 | 10.79 | 11.03 | 2,234,452 | +0.21(+1.97%) |
Mar 27, 2017 | 10.56 | 10.87 | 10.56 | 10.82 | 2,721,002 | +0.09(+0.87%) |
Mar 24, 2017 | 10.82 | 10.91 | 10.60 | 10.73 | 2,166,316 | +0.03(+0.24%) |
Mar 23, 2017 | 10.81 | 10.91 | 10.68 | 10.70 | 2,315,431 | -0.16(-1.49%) |
Mar 22, 2017 | 10.45 | 10.90 | 10.39 | 10.86 | 3,724,278 | +0.34(+3.23%) |
Mar 21, 2017 | 10.73 | 10.75 | 10.44 | 10.52 | 3,787,929 | -0.13(-1.20%) |
Mar 20, 2017 | 10.44 | 10.66 | 10.44 | 10.65 | 1,640,550 | +0.14(+1.29%) |
Mar 17, 2017 | 10.63 | 10.71 | 10.48 | 10.51 | 1,874,900 | -0.09(-0.80%) |
Mar 16, 2017 | 10.71 | 10.80 | 10.52 | 10.60 | 1,686,679 | -0.05(-0.48%) |
Mar 15, 2017 | 10.28 | 10.72 | 10.26 | 10.65 | 5,197,755 | +0.54(+5.39%) |
Mar 14, 2017 | 10.05 | 10.16 | 9.918 | 10.10 | 2,493,781 | -0.08(-0.75%) |
Mar 13, 2017 | 10.22 | 10.27 | 10.10 | 10.18 | 2,292,407 | -0.05(-0.50%) |
Mar 10, 2017 | 10.19 | 10.25 | 10.03 | 10.23 | 2,069,807 | +0.13(+1.26%) |
Mar 09, 2017 | 10.34 | 10.40 | 9.957 | 10.11 | 3,839,395 | -0.27(-2.61%) |
Mar 08, 2017 | 10.65 | 10.83 | 10.37 | 10.38 | 1,760,656 | -0.40(-3.69%) |
Mar 07, 2017 | 10.91 | 10.91 | 10.68 | 10.77 | 1,701,450 | -0.11(-1.01%) |
Mar 06, 2017 | 10.77 | 10.94 | 10.65 | 10.88 | 1,542,412 | +0.07(+0.63%) |
Mar 03, 2017 | 10.66 | 10.86 | 10.63 | 10.82 | 1,520,677 | +0.18(+1.67%) |
Mar 02, 2017 | 10.68 | 10.80 | 10.62 | 10.64 | 1,501,707 | -0.16(-1.49%) |