Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.752 | 7.782 | 7.722 | 7.776 | 4,935,607 | +0.03(+0.39%) |
May 30, 2017 | 7.686 | 7.776 | 7.668 | 7.746 | 3,839,202 | +0.06(+0.78%) |
May 26, 2017 | 7.728 | 7.758 | 7.638 | 7.686 | 3,462,607 | -0.04(-0.54%) |
May 25, 2017 | 7.902 | 7.902 | 7.716 | 7.728 | 6,173,369 | -0.14(-1.83%) |
May 24, 2017 | 7.896 | 7.926 | 7.860 | 7.872 | 5,084,287 | -0.01(-0.15%) |
May 23, 2017 | 7.956 | 7.980 | 7.866 | 7.884 | 5,684,929 | -0.04(-0.45%) |
May 22, 2017 | 7.986 | 7.992 | 7.818 | 7.920 | 7,232,404 | -0.01(-0.08%) |
May 19, 2017 | 8.016 | 8.058 | 7.914 | 7.926 | 7,787,331 | -0.08(-1.05%) |
May 18, 2017 | 7.974 | 8.034 | 7.902 | 8.010 | 4,173,614 | +0.04(+0.45%) |
May 17, 2017 | 7.944 | 8.106 | 7.944 | 7.974 | 7,841,819 | +0.03(+0.38%) |
May 16, 2017 | 7.998 | 7.998 | 7.860 | 7.944 | 4,691,920 | -0.07(-0.82%) |
May 15, 2017 | 8.028 | 8.106 | 7.992 | 8.010 | 3,802,328 | +0.01(+0.08%) |
May 12, 2017 | 7.986 | 8.076 | 7.956 | 8.004 | 6,045,036 | +0.03(+0.38%) |
May 11, 2017 | 7.896 | 8.016 | 7.860 | 7.974 | 5,550,965 | +0.05(+0.68%) |
May 10, 2017 | 7.824 | 7.962 | 7.794 | 7.920 | 4,506,252 | +0.10(+1.31%) |
May 09, 2017 | 7.824 | 7.836 | 7.728 | 7.818 | 6,762,361 | -0.01(-0.08%) |
May 08, 2017 | 7.818 | 7.872 | 7.758 | 7.824 | 6,433,441 | +0.04(+0.46%) |
May 05, 2017 | 7.596 | 7.794 | 7.566 | 7.788 | 9,408,132 | +0.21(+2.77%) |
May 04, 2017 | 7.632 | 7.650 | 7.359 | 7.578 | 11,989,567 | -0.05(-0.63%) |
May 03, 2017 | 7.800 | 7.806 | 7.614 | 7.626 | 10,516,493 | -0.16(-2.08%) |
May 02, 2017 | 7.854 | 7.866 | 7.746 | 7.788 | 9,135,685 | -0.07(-0.84%) |
May 01, 2017 | 7.884 | 7.914 | 7.812 | 7.854 | 8,160,638 | +0.01(+0.08%) |
Apr 28, 2017 | 8.106 | 8.116 | 7.842 | 7.848 | 16,229,775 | -0.24(-2.97%) |
Apr 27, 2017 | 8.167 | 8.191 | 8.070 | 8.088 | 11,235,943 | -0.05(-0.59%) |
Apr 26, 2017 | 8.221 | 8.016 | 8.137 | 77,132,728 | -0.17(-2.10%) | |
Apr 25, 2017 | 8.293 | 8.377 | 8.287 | 8.311 | 4,635,302 | +0.02(+0.22%) |
Apr 24, 2017 | 8.485 | 8.497 | 8.211 | 8.293 | 7,270,100 | -0.13(-1.57%) |
Apr 21, 2017 | 8.455 | 8.515 | 8.419 | 8.425 | 4,509,432 | -0.05(-0.64%) |
Apr 20, 2017 | 8.467 | 8.519 | 8.407 | 8.479 | 4,369,102 | +0.01(+0.14%) |
Apr 19, 2017 | 8.479 | 8.533 | 8.443 | 8.467 | 5,220,147 | -0.02(-0.28%) |
Apr 18, 2017 | 8.479 | 8.536 | 8.467 | 8.491 | 5,023,225 | +0.01(+0.07%) |
Apr 17, 2017 | 8.383 | 8.485 | 8.377 | 8.485 | 5,768,617 | +0.14(+1.65%) |
Apr 13, 2017 | 8.389 | 8.425 | 8.317 | 8.347 | 5,824,174 | -0.04(-0.43%) |
Apr 12, 2017 | 8.329 | 8.431 | 8.311 | 8.383 | 5,118,973 | +0.05(+0.65%) |
Apr 11, 2017 | 8.251 | 8.335 | 8.203 | 8.329 | 5,891,161 | +0.08(+1.02%) |
Apr 10, 2017 | 8.227 | 8.269 | 8.143 | 8.245 | 5,723,617 | +0.06(+0.73%) |
Apr 07, 2017 | 8.082 | 8.275 | 8.060 | 8.185 | 9,486,487 | +0.13(+1.64%) |
Apr 06, 2017 | 8.022 | 8.073 | 7.968 | 8.052 | 9,460,604 | +0.04(+0.45%) |
Apr 05, 2017 | 7.914 | 8.070 | 7.914 | 8.016 | 9,192,158 | +0.13(+1.60%) |
Apr 04, 2017 | 7.794 | 7.971 | 7.764 | 7.890 | 8,783,842 | +0.10(+1.31%) |
Apr 03, 2017 | 7.740 | 7.830 | 7.729 | 7.788 | 4,358,732 | +0.05(+0.62%) |
Mar 31, 2017 | 7.680 | 7.764 | 7.656 | 7.740 | 4,818,067 | +0.04(+0.55%) |
Mar 30, 2017 | 7.692 | 7.716 | 7.641 | 7.698 | 2,654,079 | +0.01(+0.08%) |
Mar 29, 2017 | 7.644 | 7.746 | 7.644 | 7.692 | 3,861,468 | +0.05(+0.63%) |
Mar 28, 2017 | 7.668 | 7.698 | 7.596 | 7.644 | 5,428,213 | -0.02(-0.24%) |
Mar 27, 2017 | 7.638 | 7.725 | 7.614 | 7.662 | 4,085,763 | +0.01(+0.08%) |
Mar 24, 2017 | 7.650 | 7.719 | 7.626 | 7.656 | 5,287,495 | +0.02(+0.24%) |
Mar 23, 2017 | 7.506 | 7.698 | 7.506 | 7.638 | 8,633,329 | +0.12(+1.60%) |
Mar 22, 2017 | 7.404 | 7.530 | 7.374 | 7.518 | 7,837,682 | +0.11(+1.54%) |
Mar 21, 2017 | 7.416 | 7.452 | 7.296 | 7.404 | 7,983,886 | +0.01(+0.16%) |
Mar 20, 2017 | 7.452 | 7.464 | 7.356 | 7.392 | 5,861,862 | -0.06(-0.81%) |
Mar 17, 2017 | 7.440 | 7.440 | 7.374 | 7.452 | 9,749,598 | -0.01(-0.08%) |
Mar 16, 2017 | 7.434 | 7.485 | 7.399 | 7.458 | 4,942,827 | +0.01(+0.16%) |
Mar 15, 2017 | 7.332 | 7.500 | 7.290 | 7.446 | 6,696,402 | +0.13(+1.72%) |
Mar 14, 2017 | 7.200 | 7.338 | 7.146 | 7.320 | 7,191,858 | +0.05(+0.74%) |
Mar 13, 2017 | 7.348 | 7.384 | 7.219 | 7.266 | 9,665,492 | +0.08(+1.15%) |
Mar 10, 2017 | 7.248 | 7.319 | 7.125 | 7.183 | 5,876,079 | +0.03(+0.41%) |
Mar 09, 2017 | 7.225 | 7.281 | 7.048 | 7.154 | 7,564,971 | -0.08(-1.06%) |
Mar 08, 2017 | 7.431 | 7.442 | 7.213 | 7.230 | 6,510,466 | -0.22(-2.92%) |
Mar 07, 2017 | 7.484 | 7.513 | 7.407 | 7.448 | 6,273,211 | -0.05(-0.71%) |
Mar 06, 2017 | 7.572 | 7.596 | 7.454 | 7.501 | 5,064,598 | -0.09(-1.16%) |
Mar 03, 2017 | 7.560 | 7.607 | 7.519 | 7.590 | 6,950,788 | +0.04(+0.47%) |
Mar 02, 2017 | 7.878 | 7.625 | 7.422 | 7.554 | 16,480,836 | -0.32(-4.11%) |