Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.731 | 7.761 | 7.701 | 7.755 | 4,949,176 | +0.03(+0.39%) |
May 30, 2017 | 7.665 | 7.755 | 7.647 | 7.725 | 3,849,757 | +0.06(+0.78%) |
May 26, 2017 | 7.707 | 7.737 | 7.617 | 7.665 | 3,472,127 | -0.04(-0.54%) |
May 25, 2017 | 7.881 | 7.881 | 7.695 | 7.707 | 6,190,341 | -0.14(-1.83%) |
May 24, 2017 | 7.875 | 7.905 | 7.839 | 7.851 | 5,098,265 | -0.01(-0.15%) |
May 23, 2017 | 7.935 | 7.959 | 7.845 | 7.863 | 5,700,558 | -0.04(-0.45%) |
May 22, 2017 | 7.965 | 7.970 | 7.797 | 7.899 | 7,252,287 | -0.01(-0.08%) |
May 19, 2017 | 7.994 | 8.036 | 7.893 | 7.905 | 7,808,740 | -0.08(-1.05%) |
May 18, 2017 | 7.953 | 8.012 | 7.881 | 7.988 | 4,185,088 | +0.04(+0.45%) |
May 17, 2017 | 7.923 | 8.084 | 7.923 | 7.953 | 7,863,378 | +0.03(+0.38%) |
May 16, 2017 | 7.976 | 7.976 | 7.839 | 7.923 | 4,704,819 | -0.07(-0.82%) |
May 15, 2017 | 8.006 | 8.084 | 7.970 | 7.988 | 3,812,782 | +0.01(+0.07%) |
May 12, 2017 | 7.965 | 8.054 | 7.935 | 7.982 | 6,061,655 | +0.03(+0.38%) |
May 11, 2017 | 7.875 | 7.994 | 7.839 | 7.953 | 5,566,226 | +0.05(+0.68%) |
May 10, 2017 | 7.803 | 7.941 | 7.773 | 7.899 | 4,518,641 | +0.10(+1.31%) |
May 09, 2017 | 7.803 | 7.815 | 7.707 | 7.797 | 6,780,952 | -0.01(-0.08%) |
May 08, 2017 | 7.797 | 7.851 | 7.737 | 7.803 | 6,451,128 | +0.04(+0.46%) |
May 05, 2017 | 7.575 | 7.773 | 7.545 | 7.767 | 9,433,997 | +0.21(+2.77%) |
May 04, 2017 | 7.611 | 7.629 | 7.339 | 7.557 | 12,022,529 | -0.05(-0.63%) |
May 03, 2017 | 7.779 | 7.785 | 7.593 | 7.605 | 10,545,405 | -0.16(-2.08%) |
May 02, 2017 | 7.833 | 7.845 | 7.725 | 7.767 | 9,160,801 | -0.07(-0.84%) |
May 01, 2017 | 7.863 | 7.893 | 7.791 | 7.833 | 8,183,074 | +0.01(+0.08%) |
Apr 28, 2017 | 8.084 | 8.093 | 7.821 | 7.827 | 16,274,394 | -0.24(-2.97%) |
Apr 27, 2017 | 8.144 | 8.168 | 8.048 | 8.066 | 11,266,833 | -0.05(-0.59%) |
Apr 26, 2017 | 8.198 | 7.994 | 8.114 | 77,344,784 | -0.17(-2.10%) | |
Apr 25, 2017 | 8.270 | 8.354 | 8.264 | 8.288 | 4,648,046 | +0.02(+0.22%) |
Apr 24, 2017 | 8.462 | 8.474 | 8.188 | 8.270 | 7,290,087 | -0.13(-1.57%) |
Apr 21, 2017 | 8.432 | 8.491 | 8.396 | 8.402 | 4,521,829 | -0.05(-0.64%) |
Apr 20, 2017 | 8.444 | 8.495 | 8.384 | 8.456 | 4,381,114 | +0.01(+0.14%) |
Apr 19, 2017 | 8.456 | 8.509 | 8.420 | 8.444 | 5,234,498 | -0.02(-0.28%) |
Apr 18, 2017 | 8.456 | 8.512 | 8.444 | 8.468 | 5,037,035 | +0.01(+0.07%) |
Apr 17, 2017 | 8.360 | 8.462 | 8.354 | 8.462 | 5,784,476 | +0.14(+1.65%) |
Apr 13, 2017 | 8.366 | 8.402 | 8.294 | 8.324 | 5,840,186 | -0.04(-0.43%) |
Apr 12, 2017 | 8.306 | 8.408 | 8.288 | 8.360 | 5,133,046 | +0.05(+0.65%) |
Apr 11, 2017 | 8.228 | 8.312 | 8.180 | 8.306 | 5,907,357 | +0.08(+1.02%) |
Apr 10, 2017 | 8.204 | 8.246 | 8.120 | 8.222 | 5,739,352 | +0.06(+0.73%) |
Apr 07, 2017 | 8.060 | 8.252 | 8.038 | 8.162 | 9,512,568 | +0.13(+1.64%) |
Apr 06, 2017 | 8.000 | 8.051 | 7.947 | 8.030 | 9,486,614 | +0.04(+0.45%) |
Apr 05, 2017 | 7.893 | 8.048 | 7.893 | 7.994 | 9,217,429 | +0.13(+1.60%) |
Apr 04, 2017 | 7.773 | 7.950 | 7.743 | 7.869 | 8,807,991 | +0.10(+1.31%) |
Apr 03, 2017 | 7.719 | 7.809 | 7.708 | 7.767 | 4,370,716 | +0.05(+0.62%) |
Mar 31, 2017 | 7.659 | 7.743 | 7.635 | 7.719 | 4,831,313 | +0.04(+0.55%) |
Mar 30, 2017 | 7.671 | 7.695 | 7.620 | 7.677 | 2,661,375 | +0.01(+0.08%) |
Mar 29, 2017 | 7.623 | 7.725 | 7.623 | 7.671 | 3,872,084 | +0.05(+0.63%) |
Mar 28, 2017 | 7.647 | 7.677 | 7.575 | 7.623 | 5,443,137 | -0.02(-0.24%) |
Mar 27, 2017 | 7.617 | 7.704 | 7.593 | 7.641 | 4,096,995 | +0.01(+0.08%) |
Mar 24, 2017 | 7.629 | 7.698 | 7.605 | 7.635 | 5,302,031 | +0.02(+0.24%) |
Mar 23, 2017 | 7.485 | 7.677 | 7.485 | 7.617 | 8,657,064 | +0.12(+1.60%) |
Mar 22, 2017 | 7.384 | 7.509 | 7.354 | 7.497 | 7,859,230 | +0.11(+1.54%) |
Mar 21, 2017 | 7.396 | 7.432 | 7.276 | 7.384 | 8,005,836 | +0.01(+0.16%) |
Mar 20, 2017 | 7.432 | 7.444 | 7.336 | 7.372 | 5,877,978 | -0.06(-0.81%) |
Mar 17, 2017 | 7.420 | 7.420 | 7.354 | 7.432 | 9,776,402 | -0.01(-0.08%) |
Mar 16, 2017 | 7.414 | 7.464 | 7.379 | 7.438 | 4,956,416 | +0.01(+0.16%) |
Mar 15, 2017 | 7.312 | 7.479 | 7.270 | 7.426 | 6,714,812 | +0.13(+1.72%) |
Mar 14, 2017 | 7.180 | 7.318 | 7.126 | 7.300 | 7,211,630 | +0.05(+0.74%) |
Mar 13, 2017 | 7.328 | 7.363 | 7.199 | 7.246 | 9,692,064 | +0.08(+1.15%) |
Mar 10, 2017 | 7.228 | 7.299 | 7.105 | 7.164 | 5,892,234 | +0.03(+0.41%) |
Mar 09, 2017 | 7.205 | 7.261 | 7.029 | 7.134 | 7,585,768 | -0.08(-1.06%) |
Mar 08, 2017 | 7.410 | 7.422 | 7.193 | 7.211 | 6,528,364 | -0.22(-2.92%) |
Mar 07, 2017 | 7.463 | 7.493 | 7.387 | 7.428 | 6,290,457 | -0.05(-0.71%) |
Mar 06, 2017 | 7.551 | 7.575 | 7.434 | 7.481 | 5,078,521 | -0.09(-1.16%) |
Mar 03, 2017 | 7.539 | 7.586 | 7.498 | 7.569 | 6,969,897 | +0.04(+0.47%) |
Mar 02, 2017 | 7.857 | 7.604 | 7.402 | 7.534 | 16,526,145 | -0.32(-4.11%) |