Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.718 | 8.754 | 8.666 | 8.736 | 11,631,984 | +0.15(+1.74%) |
May 30, 2017 | 8.639 | 8.648 | 8.564 | 8.586 | 9,144,689 | +0.03(+0.31%) |
May 26, 2017 | 8.630 | 8.710 | 8.529 | 8.560 | 9,994,736 | +0.04(+0.41%) |
May 25, 2017 | 8.560 | 8.613 | 8.516 | 8.525 | 9,365,418 | +0.26(+3.20%) |
May 24, 2017 | 8.305 | 8.313 | 8.208 | 8.261 | 6,958,274 | +0.00(+0.00%) |
May 23, 2017 | 8.349 | 8.393 | 8.216 | 8.261 | 9,825,399 | -0.08(-0.95%) |
May 22, 2017 | 8.322 | 8.340 | 8.252 | 8.340 | 7,684,861 | -0.13(-1.56%) |
May 19, 2017 | 8.357 | 8.534 | 8.322 | 8.472 | 7,004,841 | +0.19(+2.34%) |
May 18, 2017 | 8.357 | 8.375 | 8.225 | 8.278 | 11,725,692 | -0.09(-1.05%) |
May 17, 2017 | 8.401 | 8.498 | 8.327 | 8.366 | 10,232,608 | -0.12(-1.45%) |
May 16, 2017 | 8.340 | 8.507 | 8.331 | 8.489 | 11,918,247 | +0.17(+2.01%) |
May 15, 2017 | 8.296 | 8.340 | 8.247 | 8.322 | 8,674,242 | +0.15(+1.83%) |
May 12, 2017 | 8.164 | 8.208 | 8.128 | 8.172 | 7,206,659 | -0.06(-0.75%) |
May 11, 2017 | 8.208 | 8.243 | 8.172 | 8.234 | 6,631,807 | +0.04(+0.43%) |
May 10, 2017 | 8.181 | 8.243 | 8.155 | 8.199 | 6,947,723 | -0.02(-0.21%) |
May 09, 2017 | 8.278 | 8.287 | 8.181 | 8.216 | 11,085,350 | -0.13(-1.58%) |
May 08, 2017 | 8.252 | 8.393 | 8.225 | 8.349 | 8,931,885 | +0.06(+0.74%) |
May 05, 2017 | 8.120 | 8.322 | 8.102 | 8.287 | 13,859,570 | +0.16(+1.95%) |
May 04, 2017 | 7.979 | 8.278 | 7.899 | 8.128 | 32,496,808 | +0.33(+4.29%) |
May 03, 2017 | 7.415 | 7.820 | 7.345 | 7.794 | 36,964,136 | +0.33(+4.36%) |
May 02, 2017 | 7.538 | 7.547 | 7.459 | 7.468 | 7,541,608 | -0.08(-1.05%) |
May 01, 2017 | 7.574 | 7.574 | 7.525 | 7.547 | 3,503,631 | +0.00(+0.00%) |
Apr 28, 2017 | 7.574 | 7.587 | 7.521 | 7.547 | 5,571,073 | +0.11(+1.42%) |
Apr 27, 2017 | 7.486 | 7.486 | 7.415 | 7.442 | 6,247,080 | -0.08(-1.05%) |
Apr 26, 2017 | 7.609 | 7.640 | 7.512 | 7.521 | 8,422,782 | +0.01(+0.12%) |
Apr 25, 2017 | 7.468 | 7.530 | 7.424 | 7.512 | 6,620,368 | +0.14(+1.91%) |
Apr 24, 2017 | 7.415 | 7.468 | 7.353 | 7.371 | 6,092,520 | +0.11(+1.45%) |
Apr 21, 2017 | 7.301 | 7.327 | 7.248 | 7.265 | 6,848,597 | -0.05(-0.72%) |
Apr 20, 2017 | 7.459 | 7.477 | 7.248 | 7.318 | 16,018,878 | -0.16(-2.12%) |
Apr 19, 2017 | 7.662 | 7.662 | 7.442 | 7.477 | 12,573,032 | -0.19(-2.53%) |
Apr 18, 2017 | 7.723 | 7.750 | 7.635 | 7.670 | 5,177,679 | -0.08(-1.02%) |
Apr 17, 2017 | 7.662 | 7.750 | 7.644 | 7.750 | 2,360,410 | +0.13(+1.73%) |
Apr 13, 2017 | 7.679 | 7.723 | 7.609 | 7.618 | 3,368,052 | -0.04(-0.46%) |
Apr 12, 2017 | 7.644 | 7.697 | 7.618 | 7.653 | 3,511,158 | -0.06(-0.80%) |
Apr 11, 2017 | 7.679 | 7.723 | 7.626 | 7.715 | 6,336,967 | +0.12(+1.62%) |
Apr 10, 2017 | 7.600 | 7.626 | 7.556 | 7.591 | 2,119,131 | -0.02(-0.23%) |
Apr 07, 2017 | 7.574 | 7.653 | 7.574 | 7.609 | 3,086,488 | +0.03(+0.35%) |
Apr 06, 2017 | 7.609 | 7.653 | 7.582 | 7.582 | 3,340,607 | -0.03(-0.35%) |
Apr 05, 2017 | 7.706 | 7.741 | 7.600 | 7.609 | 4,100,783 | -0.06(-0.80%) |
Apr 04, 2017 | 7.715 | 7.741 | 7.653 | 7.670 | 5,302,140 | -0.02(-0.23%) |
Apr 03, 2017 | 7.715 | 7.825 | 7.648 | 7.688 | 9,456,552 | +0.11(+1.51%) |
Mar 31, 2017 | 7.512 | 7.574 | 7.446 | 7.574 | 5,777,610 | -0.08(-1.04%) |
Mar 30, 2017 | 7.538 | 7.670 | 7.538 | 7.653 | 8,221,427 | +0.04(+0.58%) |
Mar 29, 2017 | 7.653 | 7.653 | 7.556 | 7.609 | 5,867,938 | +0.03(+0.35%) |
Mar 28, 2017 | 7.521 | 7.618 | 7.494 | 7.582 | 7,517,543 | +0.06(+0.82%) |
Mar 27, 2017 | 7.345 | 7.538 | 7.327 | 7.521 | 8,945,801 | +0.12(+1.67%) |
Mar 24, 2017 | 7.415 | 7.442 | 7.327 | 7.397 | 6,444,471 | +0.08(+1.08%) |
Mar 23, 2017 | 7.221 | 7.336 | 7.195 | 7.318 | 11,271,994 | +0.12(+1.71%) |
Mar 22, 2017 | 7.169 | 7.213 | 7.124 | 7.195 | 5,646,266 | -0.01(-0.12%) |
Mar 21, 2017 | 7.380 | 7.380 | 7.142 | 7.204 | 14,747,654 | -0.24(-3.20%) |
Mar 20, 2017 | 7.433 | 7.486 | 7.397 | 7.442 | 10,798,888 | +0.02(+0.24%) |
Mar 17, 2017 | 7.574 | 7.591 | 7.415 | 7.424 | 19,380,728 | -0.31(-3.99%) |
Mar 16, 2017 | 7.662 | 7.759 | 7.635 | 7.732 | 8,079,837 | +0.05(+0.69%) |
Mar 15, 2017 | 7.644 | 7.679 | 7.574 | 7.679 | 5,844,256 | +0.05(+0.69%) |
Mar 14, 2017 | 7.626 | 7.679 | 7.600 | 7.626 | 7,746,054 | +0.03(+0.35%) |
Mar 13, 2017 | 7.530 | 7.662 | 7.486 | 7.600 | 25,513,528 | +0.42(+5.89%) |
Mar 10, 2017 | 7.199 | 7.213 | 7.151 | 7.177 | 8,336,618 | -0.10(-1.33%) |
Mar 09, 2017 | 7.239 | 7.327 | 7.221 | 7.274 | 10,581,540 | +0.03(+0.36%) |
Mar 08, 2017 | 7.265 | 7.292 | 7.230 | 7.248 | 6,294,569 | +0.00(+0.00%) |
Mar 07, 2017 | 7.248 | 7.292 | 7.204 | 7.248 | 6,088,545 | -0.01(-0.12%) |
Mar 06, 2017 | 7.327 | 7.336 | 7.195 | 7.257 | 7,081,692 | -0.09(-1.20%) |
Mar 03, 2017 | 7.318 | 7.371 | 7.292 | 7.345 | 4,065,615 | +0.03(+0.36%) |
Mar 02, 2017 | 7.353 | 7.353 | 7.274 | 7.318 | 5,117,627 | -0.14(-1.89%) |