Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.664 | 8.672 | 8.541 | 8.584 | 6,665,513 | +0.09(+1.03%) |
May 30, 2017 | 8.544 | 8.592 | 8.497 | 8.497 | 2,297,956 | -0.10(-1.11%) |
May 26, 2017 | 8.608 | 8.628 | 8.568 | 8.592 | 2,701,764 | -0.18(-2.09%) |
May 25, 2017 | 8.800 | 8.827 | 8.764 | 8.776 | 3,094,419 | -0.12(-1.34%) |
May 24, 2017 | 8.903 | 8.919 | 8.871 | 8.895 | 3,005,737 | -0.02(-0.18%) |
May 23, 2017 | 8.887 | 8.943 | 8.831 | 8.911 | 3,048,427 | +0.03(+0.36%) |
May 22, 2017 | 8.911 | 8.935 | 8.808 | 8.879 | 3,627,901 | +0.00(+0.00%) |
May 19, 2017 | 8.760 | 8.911 | 8.752 | 8.879 | 5,191,326 | +0.11(+1.27%) |
May 18, 2017 | 8.680 | 8.800 | 8.636 | 8.768 | 5,197,810 | +0.26(+3.00%) |
May 17, 2017 | 8.704 | 8.728 | 8.473 | 8.513 | 6,263,414 | -0.21(-2.38%) |
May 16, 2017 | 8.752 | 8.756 | 8.672 | 8.720 | 2,815,816 | +0.08(+0.92%) |
May 15, 2017 | 8.521 | 8.672 | 8.513 | 8.640 | 2,438,097 | +0.17(+1.98%) |
May 12, 2017 | 8.417 | 8.489 | 8.401 | 8.473 | 3,585,419 | +0.02(+0.28%) |
May 11, 2017 | 8.481 | 8.505 | 8.433 | 8.449 | 3,375,841 | -0.20(-2.30%) |
May 10, 2017 | 8.560 | 8.668 | 8.560 | 8.648 | 3,677,251 | +0.16(+1.88%) |
May 09, 2017 | 8.473 | 8.517 | 8.457 | 8.489 | 7,401,703 | +0.04(+0.47%) |
May 08, 2017 | 8.505 | 8.513 | 8.425 | 8.449 | 4,432,227 | -0.08(-0.93%) |
May 05, 2017 | 8.560 | 8.568 | 8.473 | 8.529 | 9,360,906 | -0.15(-1.74%) |
May 04, 2017 | 8.664 | 8.720 | 8.656 | 8.680 | 3,792,461 | +0.07(+0.83%) |
May 03, 2017 | 8.584 | 8.632 | 8.529 | 8.608 | 3,086,488 | +0.01(+0.09%) |
May 02, 2017 | 8.624 | 8.648 | 8.568 | 8.600 | 5,114,325 | -0.13(-1.46%) |
May 01, 2017 | 8.656 | 8.776 | 8.648 | 8.728 | 3,298,100 | +0.11(+1.30%) |
Apr 28, 2017 | 8.760 | 8.760 | 8.608 | 8.616 | 8,000,584 | -0.56(-6.08%) |
Apr 27, 2017 | 9.182 | 9.212 | 9.158 | 9.174 | 7,537,111 | +0.04(+0.44%) |
Apr 26, 2017 | 9.063 | 9.198 | 9.063 | 9.134 | 4,387,358 | +0.09(+0.97%) |
Apr 25, 2017 | 9.055 | 9.102 | 9.039 | 9.047 | 4,048,616 | +0.14(+1.52%) |
Apr 24, 2017 | 8.879 | 8.943 | 8.863 | 8.911 | 5,461,363 | +0.49(+5.87%) |
Apr 21, 2017 | 8.465 | 8.521 | 8.385 | 8.417 | 3,399,030 | -0.06(-0.75%) |
Apr 20, 2017 | 8.449 | 8.505 | 8.449 | 8.481 | 3,197,926 | +0.06(+0.66%) |
Apr 19, 2017 | 8.513 | 8.552 | 8.409 | 8.425 | 3,347,159 | -0.02(-0.19%) |
Apr 18, 2017 | 8.377 | 8.473 | 8.353 | 8.441 | 4,394,009 | -0.08(-0.94%) |
Apr 17, 2017 | 8.401 | 8.537 | 8.357 | 8.521 | 2,917,572 | +0.15(+1.81%) |
Apr 13, 2017 | 8.393 | 8.493 | 8.361 | 8.369 | 4,131,929 | -0.14(-1.69%) |
Apr 12, 2017 | 8.521 | 8.560 | 8.481 | 8.513 | 3,068,682 | -0.07(-0.84%) |
Apr 11, 2017 | 8.576 | 8.592 | 8.481 | 8.584 | 3,301,425 | +0.05(+0.56%) |
Apr 10, 2017 | 8.537 | 8.576 | 8.505 | 8.537 | 2,715,106 | +0.02(+0.28%) |
Apr 07, 2017 | 8.497 | 8.568 | 8.465 | 8.513 | 4,860,553 | -0.06(-0.74%) |
Apr 06, 2017 | 8.560 | 8.624 | 8.537 | 8.576 | 3,397,514 | -0.03(-0.37%) |
Apr 05, 2017 | 8.688 | 8.740 | 8.592 | 8.608 | 4,436,971 | -0.05(-0.55%) |
Apr 04, 2017 | 8.680 | 8.688 | 8.584 | 8.656 | 5,397,093 | -0.19(-2.16%) |
Apr 03, 2017 | 8.895 | 8.919 | 8.744 | 8.847 | 3,886,877 | -0.11(-1.25%) |
Mar 31, 2017 | 8.975 | 9.015 | 8.951 | 8.959 | 2,361,728 | -0.13(-1.40%) |
Mar 30, 2017 | 8.983 | 9.102 | 8.971 | 9.086 | 2,384,972 | +0.10(+1.15%) |
Mar 29, 2017 | 8.959 | 9.007 | 8.895 | 8.983 | 2,781,570 | -0.08(-0.88%) |
Mar 28, 2017 | 8.975 | 9.094 | 8.975 | 9.063 | 3,441,173 | +0.04(+0.44%) |
Mar 27, 2017 | 8.871 | 9.023 | 8.863 | 9.023 | 3,750,094 | +0.05(+0.53%) |
Mar 24, 2017 | 8.983 | 9.015 | 8.908 | 8.975 | 4,178,532 | +0.02(+0.27%) |
Mar 23, 2017 | 8.903 | 8.983 | 8.871 | 8.951 | 5,842,464 | +0.04(+0.45%) |
Mar 22, 2017 | 8.871 | 8.959 | 8.839 | 8.911 | 7,288,007 | -0.09(-0.97%) |
Mar 21, 2017 | 9.214 | 9.214 | 8.979 | 8.999 | 12,370,838 | +0.08(+0.89%) |
Mar 20, 2017 | 9.023 | 9.051 | 8.911 | 8.919 | 2,774,757 | -0.14(-1.58%) |
Mar 17, 2017 | 9.166 | 9.182 | 9.007 | 9.063 | 4,192,468 | +0.01(+0.09%) |
Mar 16, 2017 | 8.983 | 9.071 | 8.983 | 9.055 | 3,908,476 | +0.23(+2.62%) |
Mar 15, 2017 | 8.847 | 8.891 | 8.792 | 8.823 | 4,253,985 | +0.04(+0.45%) |
Mar 14, 2017 | 8.776 | 8.808 | 8.728 | 8.784 | 3,158,235 | -0.15(-1.69%) |
Mar 13, 2017 | 8.967 | 9.007 | 8.927 | 8.935 | 2,133,445 | -0.04(-0.44%) |
Mar 10, 2017 | 8.983 | 9.015 | 8.903 | 8.975 | 3,705,405 | +0.02(+0.18%) |
Mar 09, 2017 | 8.999 | 9.019 | 8.927 | 8.959 | 2,134,444 | +0.02(+0.27%) |
Mar 08, 2017 | 8.975 | 9.023 | 8.935 | 8.935 | 4,594,420 | +0.14(+1.54%) |
Mar 07, 2017 | 8.815 | 8.863 | 8.776 | 8.800 | 3,018,150 | -0.03(-0.36%) |
Mar 06, 2017 | 8.919 | 8.923 | 8.823 | 8.831 | 2,946,433 | -0.20(-2.21%) |
Mar 03, 2017 | 8.927 | 9.063 | 8.919 | 9.031 | 4,638,911 | +0.13(+1.43%) |
Mar 02, 2017 | 9.023 | 9.039 | 8.887 | 8.903 | 3,295,487 | -0.14(-1.59%) |