Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.841 | 6.873 | 6.699 | 6.818 | 2,165,567 | -0.16(-2.26%) |
May 30, 2017 | 7.054 | 7.078 | 6.881 | 6.975 | 1,783,706 | -0.20(-2.75%) |
May 26, 2017 | 7.188 | 7.267 | 7.117 | 7.172 | 939,646 | +0.03(+0.44%) |
May 25, 2017 | 7.565 | 7.699 | 7.094 | 7.141 | 2,290,807 | -0.48(-6.29%) |
May 24, 2017 | 7.628 | 7.738 | 7.494 | 7.620 | 1,537,610 | -0.04(-0.51%) |
May 23, 2017 | 7.746 | 7.864 | 7.636 | 7.659 | 1,173,673 | +0.02(+0.21%) |
May 22, 2017 | 7.856 | 7.879 | 7.636 | 7.644 | 658,996 | -0.13(-1.62%) |
May 19, 2017 | 7.549 | 7.848 | 7.518 | 7.769 | 1,698,923 | +0.31(+4.21%) |
May 18, 2017 | 7.322 | 7.542 | 7.227 | 7.455 | 1,322,546 | +0.08(+1.06%) |
May 17, 2017 | 7.534 | 7.573 | 7.345 | 7.377 | 2,158,420 | -0.22(-2.90%) |
May 16, 2017 | 7.754 | 7.824 | 7.518 | 7.597 | 1,687,975 | -0.12(-1.53%) |
May 15, 2017 | 7.856 | 7.981 | 7.699 | 7.714 | 1,472,322 | +0.11(+1.45%) |
May 12, 2017 | 7.620 | 7.679 | 7.569 | 7.604 | 1,201,523 | -0.01(-0.10%) |
May 11, 2017 | 7.793 | 7.809 | 7.593 | 7.612 | 1,038,280 | -0.14(-1.82%) |
May 10, 2017 | 7.597 | 7.824 | 7.549 | 7.754 | 1,348,960 | +0.26(+3.46%) |
May 09, 2017 | 7.644 | 7.652 | 7.463 | 7.494 | 1,244,705 | -0.16(-2.05%) |
May 08, 2017 | 7.534 | 7.706 | 7.424 | 7.652 | 1,393,401 | +0.10(+1.35%) |
May 05, 2017 | 7.172 | 7.549 | 7.117 | 7.549 | 1,433,902 | +0.38(+5.37%) |
May 04, 2017 | 7.345 | 7.345 | 7.086 | 7.164 | 1,438,165 | -0.29(-3.90%) |
May 03, 2017 | 7.400 | 7.510 | 7.337 | 7.455 | 1,032,148 | +0.05(+0.64%) |
May 02, 2017 | 7.542 | 7.612 | 7.369 | 7.408 | 1,501,107 | -0.13(-1.77%) |
May 01, 2017 | 7.777 | 7.777 | 7.487 | 7.542 | 1,285,473 | -0.24(-3.13%) |
Apr 28, 2017 | 7.714 | 7.879 | 7.644 | 7.785 | 1,863,896 | +0.18(+2.38%) |
Apr 27, 2017 | 7.542 | 7.754 | 7.345 | 7.604 | 3,336,788 | +0.06(+0.83%) |
Apr 26, 2017 | 7.644 | 7.777 | 7.534 | 7.542 | 1,740,070 | -0.16(-2.14%) |
Apr 25, 2017 | 7.730 | 7.746 | 7.612 | 7.706 | 1,511,352 | -0.05(-0.61%) |
Apr 24, 2017 | 7.957 | 7.965 | 7.746 | 7.753 | 964,957 | -0.15(-1.88%) |
Apr 21, 2017 | 7.863 | 7.934 | 7.746 | 7.902 | 883,299 | -0.02(-0.20%) |
Apr 20, 2017 | 7.988 | 8.122 | 7.871 | 7.918 | 1,392,928 | -0.06(-0.79%) |
Apr 19, 2017 | 8.200 | 8.262 | 7.957 | 7.981 | 1,689,233 | -0.23(-2.86%) |
Apr 18, 2017 | 8.317 | 8.462 | 8.192 | 8.216 | 1,541,477 | -0.18(-2.15%) |
Apr 17, 2017 | 8.380 | 8.537 | 8.333 | 8.396 | 609,802 | +0.02(+0.19%) |
Apr 13, 2017 | 8.662 | 8.670 | 8.349 | 8.380 | 892,859 | -0.24(-2.82%) |
Apr 12, 2017 | 8.740 | 8.928 | 8.591 | 8.623 | 921,261 | -0.13(-1.43%) |
Apr 11, 2017 | 8.787 | 8.795 | 8.584 | 8.748 | 778,056 | -0.05(-0.62%) |
Apr 10, 2017 | 8.498 | 8.811 | 8.427 | 8.803 | 1,747,753 | +0.45(+5.34%) |
Apr 07, 2017 | 8.584 | 8.584 | 8.317 | 8.357 | 1,112,137 | -0.17(-2.02%) |
Apr 06, 2017 | 8.451 | 8.615 | 8.440 | 8.529 | 840,149 | +0.17(+2.06%) |
Apr 05, 2017 | 8.513 | 8.717 | 8.357 | 8.357 | 1,177,598 | -0.06(-0.74%) |
Apr 04, 2017 | 8.380 | 8.443 | 8.286 | 8.419 | 1,027,852 | +0.05(+0.56%) |
Apr 03, 2017 | 8.474 | 8.529 | 8.216 | 8.372 | 1,581,586 | -0.10(-1.20%) |
Mar 31, 2017 | 8.513 | 8.631 | 8.419 | 8.474 | 1,273,763 | -0.04(-0.46%) |
Mar 30, 2017 | 8.936 | 8.943 | 8.505 | 8.513 | 1,349,710 | -0.35(-3.98%) |
Mar 29, 2017 | 8.678 | 8.967 | 8.584 | 8.866 | 1,699,174 | +0.22(+2.54%) |
Mar 28, 2017 | 8.357 | 8.678 | 8.357 | 8.646 | 1,100,722 | +0.27(+3.26%) |
Mar 27, 2017 | 8.264 | 8.373 | 8.209 | 8.373 | 882,236 | -0.06(-0.74%) |
Mar 24, 2017 | 8.443 | 8.553 | 8.350 | 8.435 | 764,133 | +0.03(+0.37%) |
Mar 23, 2017 | 8.225 | 8.517 | 8.201 | 8.404 | 764,963 | +0.15(+1.80%) |
Mar 22, 2017 | 8.162 | 8.295 | 8.107 | 8.256 | 1,170,365 | -0.01(-0.09%) |
Mar 21, 2017 | 8.404 | 8.474 | 8.201 | 8.264 | 1,057,696 | -0.09(-1.03%) |
Mar 20, 2017 | 8.318 | 8.373 | 8.217 | 8.350 | 968,896 | -0.04(-0.47%) |
Mar 17, 2017 | 8.592 | 8.678 | 8.318 | 8.389 | 1,144,010 | -0.17(-2.01%) |
Mar 16, 2017 | 8.748 | 8.810 | 8.529 | 8.560 | 903,064 | -0.14(-1.62%) |
Mar 15, 2017 | 8.350 | 8.763 | 8.303 | 8.701 | 1,320,913 | +0.45(+5.39%) |
Mar 14, 2017 | 8.264 | 8.318 | 8.107 | 8.256 | 1,244,193 | -0.18(-2.13%) |
Mar 13, 2017 | 8.264 | 8.467 | 8.205 | 8.435 | 1,073,387 | +0.14(+1.69%) |
Mar 10, 2017 | 8.303 | 8.357 | 8.178 | 8.295 | 1,315,340 | +0.06(+0.76%) |
Mar 09, 2017 | 8.318 | 8.435 | 7.990 | 8.232 | 1,980,467 | -0.12(-1.50%) |
Mar 08, 2017 | 8.763 | 8.795 | 8.342 | 8.357 | 1,384,325 | -0.48(-5.48%) |
Mar 07, 2017 | 8.865 | 8.881 | 8.732 | 8.842 | 737,235 | +0.01(+0.09%) |
Mar 06, 2017 | 8.748 | 8.849 | 8.685 | 8.834 | 809,531 | +0.05(+0.53%) |
Mar 03, 2017 | 8.709 | 8.814 | 8.685 | 8.787 | 683,295 | +0.11(+1.26%) |
Mar 02, 2017 | 8.795 | 8.849 | 8.678 | 8.678 | 899,461 | -0.23(-2.63%) |