Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.536 | 7.565 | 7.506 | 7.559 | 5,077,434 | +0.03(+0.39%) |
May 30, 2017 | 7.471 | 7.559 | 7.454 | 7.530 | 3,949,524 | +0.06(+0.78%) |
May 26, 2017 | 7.512 | 7.542 | 7.425 | 7.471 | 3,562,108 | -0.04(-0.54%) |
May 25, 2017 | 7.682 | 7.682 | 7.501 | 7.512 | 6,350,765 | -0.14(-1.83%) |
May 24, 2017 | 7.676 | 7.705 | 7.641 | 7.652 | 5,230,388 | -0.01(-0.15%) |
May 23, 2017 | 7.734 | 7.757 | 7.647 | 7.664 | 5,848,289 | -0.04(-0.45%) |
May 22, 2017 | 7.763 | 7.769 | 7.600 | 7.699 | 7,440,232 | -0.01(-0.08%) |
May 19, 2017 | 7.793 | 7.833 | 7.693 | 7.705 | 8,011,105 | -0.08(-1.05%) |
May 18, 2017 | 7.752 | 7.810 | 7.682 | 7.787 | 4,293,546 | +0.04(+0.45%) |
May 17, 2017 | 7.722 | 7.880 | 7.722 | 7.752 | 8,067,158 | +0.03(+0.38%) |
May 16, 2017 | 7.775 | 7.775 | 7.641 | 7.722 | 4,826,746 | -0.06(-0.82%) |
May 15, 2017 | 7.804 | 7.880 | 7.769 | 7.787 | 3,911,591 | +0.01(+0.08%) |
May 12, 2017 | 7.763 | 7.851 | 7.734 | 7.781 | 6,218,744 | +0.03(+0.38%) |
May 11, 2017 | 7.676 | 7.793 | 7.641 | 7.752 | 5,710,476 | +0.05(+0.68%) |
May 10, 2017 | 7.606 | 7.740 | 7.577 | 7.699 | 4,635,743 | +0.10(+1.31%) |
May 09, 2017 | 7.606 | 7.617 | 7.512 | 7.600 | 6,956,681 | -0.01(-0.08%) |
May 08, 2017 | 7.600 | 7.652 | 7.542 | 7.606 | 6,618,310 | +0.04(+0.46%) |
May 05, 2017 | 7.384 | 7.577 | 7.355 | 7.571 | 9,678,480 | +0.20(+2.77%) |
May 04, 2017 | 7.419 | 7.436 | 7.153 | 7.366 | 12,334,095 | -0.05(-0.63%) |
May 03, 2017 | 7.582 | 7.588 | 7.401 | 7.413 | 10,818,691 | -0.16(-2.08%) |
May 02, 2017 | 7.635 | 7.647 | 7.530 | 7.571 | 9,398,205 | -0.06(-0.84%) |
May 01, 2017 | 7.664 | 7.693 | 7.594 | 7.635 | 8,395,140 | +0.01(+0.08%) |
Apr 28, 2017 | 7.880 | 7.889 | 7.623 | 7.629 | 16,696,148 | -0.23(-2.97%) |
Apr 27, 2017 | 7.938 | 7.962 | 7.845 | 7.863 | 11,558,815 | -0.05(-0.59%) |
Apr 26, 2017 | 7.991 | 7.793 | 7.909 | 79,349,192 | -0.17(-2.10%) | |
Apr 25, 2017 | 8.061 | 8.143 | 8.055 | 8.079 | 4,768,501 | +0.02(+0.22%) |
Apr 24, 2017 | 8.248 | 8.259 | 7.982 | 8.061 | 7,479,011 | -0.13(-1.57%) |
Apr 21, 2017 | 8.219 | 8.277 | 8.184 | 8.189 | 4,639,013 | -0.05(-0.64%) |
Apr 20, 2017 | 8.230 | 8.281 | 8.172 | 8.242 | 4,494,651 | +0.01(+0.14%) |
Apr 19, 2017 | 8.242 | 8.294 | 8.207 | 8.230 | 5,370,151 | -0.02(-0.28%) |
Apr 18, 2017 | 8.242 | 8.297 | 8.230 | 8.254 | 5,167,570 | +0.01(+0.07%) |
Apr 17, 2017 | 8.149 | 8.248 | 8.143 | 8.248 | 5,934,382 | +0.13(+1.65%) |
Apr 13, 2017 | 8.154 | 8.189 | 8.084 | 8.114 | 5,991,536 | -0.04(-0.43%) |
Apr 12, 2017 | 8.096 | 8.195 | 8.079 | 8.149 | 5,266,070 | +0.05(+0.65%) |
Apr 11, 2017 | 8.020 | 8.102 | 7.973 | 8.096 | 6,060,447 | +0.08(+1.02%) |
Apr 10, 2017 | 7.997 | 8.038 | 7.915 | 8.014 | 5,888,088 | +0.06(+0.73%) |
Apr 07, 2017 | 7.857 | 8.043 | 7.835 | 7.956 | 9,759,087 | +0.13(+1.64%) |
Apr 06, 2017 | 7.798 | 7.848 | 7.746 | 7.828 | 9,732,461 | +0.04(+0.45%) |
Apr 05, 2017 | 7.693 | 7.845 | 7.693 | 7.793 | 9,456,301 | +0.12(+1.60%) |
Apr 04, 2017 | 7.577 | 7.749 | 7.547 | 7.670 | 9,036,251 | +0.10(+1.31%) |
Apr 03, 2017 | 7.524 | 7.612 | 7.513 | 7.571 | 4,483,983 | +0.05(+0.62%) |
Mar 31, 2017 | 7.466 | 7.547 | 7.442 | 7.524 | 4,956,518 | +0.04(+0.55%) |
Mar 30, 2017 | 7.477 | 7.501 | 7.428 | 7.483 | 2,730,345 | +0.01(+0.08%) |
Mar 29, 2017 | 7.431 | 7.530 | 7.431 | 7.477 | 3,972,429 | +0.05(+0.63%) |
Mar 28, 2017 | 7.454 | 7.483 | 7.384 | 7.431 | 5,584,197 | -0.02(-0.24%) |
Mar 27, 2017 | 7.425 | 7.509 | 7.401 | 7.448 | 4,203,170 | +0.01(+0.08%) |
Mar 24, 2017 | 7.436 | 7.504 | 7.413 | 7.442 | 5,439,434 | +0.02(+0.24%) |
Mar 23, 2017 | 7.296 | 7.483 | 7.296 | 7.425 | 8,881,414 | +0.12(+1.60%) |
Mar 22, 2017 | 7.197 | 7.320 | 7.168 | 7.308 | 8,062,903 | +0.11(+1.54%) |
Mar 21, 2017 | 7.209 | 7.244 | 7.092 | 7.197 | 8,213,309 | +0.01(+0.16%) |
Mar 20, 2017 | 7.244 | 7.255 | 7.150 | 7.185 | 6,030,307 | -0.06(-0.81%) |
Mar 17, 2017 | 7.232 | 7.232 | 7.168 | 7.244 | 10,029,759 | -0.01(-0.08%) |
Mar 16, 2017 | 7.226 | 7.276 | 7.192 | 7.250 | 5,084,863 | +0.01(+0.16%) |
Mar 15, 2017 | 7.127 | 7.291 | 7.086 | 7.238 | 6,888,827 | +0.12(+1.72%) |
Mar 14, 2017 | 6.999 | 7.133 | 6.946 | 7.115 | 7,398,521 | +0.05(+0.74%) |
Mar 13, 2017 | 7.143 | 7.177 | 7.017 | 7.063 | 9,943,236 | +0.08(+1.15%) |
Mar 10, 2017 | 7.046 | 7.114 | 6.926 | 6.983 | 6,044,932 | +0.03(+0.41%) |
Mar 09, 2017 | 7.023 | 7.077 | 6.851 | 6.954 | 7,782,356 | -0.07(-1.06%) |
Mar 08, 2017 | 7.223 | 7.235 | 7.011 | 7.029 | 6,697,548 | -0.21(-2.92%) |
Mar 07, 2017 | 7.275 | 7.303 | 7.200 | 7.240 | 6,453,476 | -0.05(-0.71%) |
Mar 06, 2017 | 7.360 | 7.383 | 7.246 | 7.292 | 5,210,132 | -0.09(-1.16%) |
Mar 03, 2017 | 7.349 | 7.395 | 7.309 | 7.378 | 7,150,524 | +0.03(+0.47%) |
Mar 02, 2017 | 7.658 | 7.412 | 7.215 | 7.343 | 16,954,424 | -0.31(-4.11%) |