Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.084 | 8.209 | 8.066 | 8.200 | 44,872,336 | -0.23(-2.74%) |
May 30, 2017 | 8.435 | 8.457 | 8.377 | 8.431 | 2,714,293 | -0.00(-0.05%) |
May 26, 2017 | 8.417 | 8.448 | 8.371 | 8.435 | 2,556,879 | +0.02(+0.21%) |
May 25, 2017 | 8.440 | 8.440 | 8.368 | 8.417 | 2,832,513 | +0.00(+0.00%) |
May 24, 2017 | 8.324 | 8.426 | 8.311 | 8.417 | 5,130,702 | +0.12(+1.45%) |
May 23, 2017 | 8.200 | 8.315 | 8.173 | 8.297 | 3,904,654 | +0.13(+1.63%) |
May 22, 2017 | 8.106 | 8.182 | 8.102 | 8.164 | 1,549,456 | +0.07(+0.88%) |
May 19, 2017 | 8.062 | 8.146 | 8.053 | 8.093 | 4,136,674 | -0.00(-0.05%) |
May 18, 2017 | 8.071 | 8.155 | 8.040 | 8.098 | 1,768,691 | +0.01(+0.11%) |
May 17, 2017 | 8.049 | 8.093 | 8.031 | 8.089 | 2,433,046 | +0.01(+0.17%) |
May 16, 2017 | 8.098 | 8.114 | 8.062 | 8.075 | 2,335,544 | -0.02(-0.27%) |
May 15, 2017 | 8.066 | 8.160 | 8.058 | 8.098 | 2,876,292 | +0.03(+0.39%) |
May 12, 2017 | 8.106 | 8.133 | 8.053 | 8.066 | 2,084,674 | -0.05(-0.66%) |
May 11, 2017 | 8.129 | 8.146 | 8.084 | 8.120 | 1,477,047 | -0.03(-0.33%) |
May 10, 2017 | 8.151 | 8.191 | 8.111 | 8.146 | 2,065,837 | +0.03(+0.38%) |
May 09, 2017 | 8.195 | 8.213 | 8.093 | 8.115 | 3,184,569 | -0.10(-1.19%) |
May 08, 2017 | 8.262 | 8.297 | 8.186 | 8.213 | 2,052,207 | -0.04(-0.54%) |
May 05, 2017 | 8.195 | 8.311 | 8.169 | 8.257 | 3,303,318 | +0.07(+0.81%) |
May 04, 2017 | 8.173 | 8.209 | 8.107 | 8.191 | 4,621,251 | +0.02(+0.22%) |
May 03, 2017 | 8.413 | 8.426 | 8.111 | 8.173 | 8,620,513 | -0.26(-3.11%) |
May 02, 2017 | 8.551 | 8.559 | 8.395 | 8.435 | 5,439,928 | -0.14(-1.66%) |
May 01, 2017 | 8.586 | 8.604 | 8.542 | 8.577 | 4,045,454 | +0.01(+0.10%) |
Apr 28, 2017 | 8.599 | 8.622 | 8.511 | 8.568 | 5,557,856 | -0.03(-0.36%) |
Apr 27, 2017 | 8.728 | 8.846 | 8.577 | 8.599 | 29,529,944 | -0.10(-1.12%) |
Apr 26, 2017 | 8.573 | 8.742 | 8.564 | 8.697 | 15,280,115 | +0.29(+3.43%) |
Apr 25, 2017 | 8.368 | 8.431 | 8.364 | 8.408 | 1,829,636 | +0.02(+0.26%) |
Apr 24, 2017 | 8.364 | 8.391 | 8.328 | 8.386 | 2,504,529 | +0.02(+0.27%) |
Apr 21, 2017 | 8.386 | 8.411 | 8.351 | 8.364 | 1,822,281 | -0.00(-0.05%) |
Apr 20, 2017 | 8.368 | 8.400 | 8.315 | 8.368 | 1,714,493 | +0.02(+0.21%) |
Apr 19, 2017 | 8.408 | 8.408 | 8.328 | 8.351 | 1,300,574 | -0.04(-0.42%) |
Apr 18, 2017 | 8.440 | 8.440 | 8.346 | 8.386 | 1,531,167 | -0.04(-0.47%) |
Apr 17, 2017 | 8.355 | 8.440 | 8.346 | 8.426 | 2,351,893 | +0.11(+1.34%) |
Apr 13, 2017 | 8.351 | 8.375 | 8.313 | 8.315 | 2,684,470 | -0.03(-0.32%) |
Apr 12, 2017 | 8.355 | 8.364 | 8.320 | 8.342 | 1,437,397 | -0.02(-0.21%) |
Apr 11, 2017 | 8.320 | 8.388 | 8.305 | 8.360 | 2,667,544 | +0.04(+0.48%) |
Apr 10, 2017 | 8.351 | 8.373 | 8.302 | 8.320 | 2,453,753 | -0.01(-0.16%) |
Apr 07, 2017 | 8.337 | 8.391 | 8.311 | 8.333 | 2,322,148 | -0.01(-0.16%) |
Apr 06, 2017 | 8.306 | 8.348 | 8.296 | 8.346 | 1,440,907 | +0.03(+0.37%) |
Apr 05, 2017 | 8.337 | 8.406 | 8.302 | 8.315 | 2,065,110 | -0.02(-0.27%) |
Apr 04, 2017 | 8.324 | 8.364 | 8.249 | 8.337 | 1,954,741 | +0.01(+0.16%) |
Apr 03, 2017 | 8.368 | 8.386 | 8.284 | 8.324 | 1,624,486 | -0.03(-0.37%) |
Mar 31, 2017 | 8.324 | 8.364 | 8.306 | 8.355 | 2,338,833 | +0.04(+0.48%) |
Mar 30, 2017 | 8.311 | 8.333 | 8.289 | 8.315 | 1,915,951 | +0.00(+0.05%) |
Mar 29, 2017 | 8.213 | 8.324 | 8.200 | 8.311 | 3,413,892 | +0.11(+1.30%) |
Mar 28, 2017 | 8.156 | 8.247 | 8.122 | 8.204 | 5,314,607 | +0.05(+0.64%) |
Mar 27, 2017 | 8.061 | 8.165 | 8.039 | 8.152 | 2,802,740 | +0.10(+1.24%) |
Mar 24, 2017 | 8.026 | 8.113 | 7.966 | 8.052 | 2,969,134 | +0.03(+0.43%) |
Mar 23, 2017 | 7.974 | 8.061 | 7.948 | 8.018 | 2,043,167 | +0.05(+0.60%) |
Mar 22, 2017 | 7.961 | 7.985 | 7.896 | 7.970 | 2,516,459 | +0.01(+0.11%) |
Mar 21, 2017 | 7.953 | 7.983 | 7.935 | 7.961 | 2,075,281 | +0.01(+0.11%) |
Mar 20, 2017 | 7.983 | 8.000 | 7.922 | 7.953 | 1,930,834 | +0.00(+0.05%) |
Mar 17, 2017 | 7.883 | 7.966 | 7.883 | 7.948 | 5,499,670 | +0.07(+0.88%) |
Mar 16, 2017 | 7.853 | 7.909 | 7.831 | 7.879 | 3,389,739 | +0.06(+0.78%) |
Mar 15, 2017 | 7.758 | 7.853 | 7.736 | 7.818 | 3,273,115 | +0.11(+1.41%) |
Mar 14, 2017 | 7.753 | 7.758 | 7.693 | 7.710 | 2,713,292 | -0.05(-0.67%) |
Mar 13, 2017 | 7.784 | 7.862 | 7.745 | 7.762 | 2,309,651 | -0.00(-0.06%) |
Mar 10, 2017 | 7.758 | 7.810 | 7.723 | 7.766 | 2,671,185 | +0.04(+0.50%) |
Mar 09, 2017 | 7.818 | 7.866 | 7.697 | 7.727 | 3,105,357 | -0.09(-1.16%) |
Mar 08, 2017 | 7.944 | 7.966 | 7.812 | 7.818 | 2,121,523 | -0.09(-1.15%) |
Mar 07, 2017 | 7.853 | 7.940 | 7.853 | 7.909 | 1,942,803 | +0.03(+0.33%) |
Mar 06, 2017 | 7.888 | 7.892 | 7.844 | 7.883 | 1,765,072 | +0.01(+0.11%) |
Mar 03, 2017 | 7.909 | 7.957 | 7.840 | 7.875 | 3,478,305 | -0.01(-0.16%) |
Mar 02, 2017 | 7.966 | 7.951 | 7.875 | 7.888 | 2,595,696 | -0.08(-0.98%) |