Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.311 | 8.378 | 8.222 | 8.302 | 2,536,794 | +0.00(+0.00%) |
May 30, 2017 | 8.311 | 8.334 | 8.275 | 8.302 | 1,907,091 | -0.01(-0.11%) |
May 26, 2017 | 8.293 | 8.320 | 8.226 | 8.311 | 1,958,353 | +0.01(+0.11%) |
May 25, 2017 | 8.266 | 8.324 | 8.248 | 8.302 | 2,790,720 | +0.04(+0.54%) |
May 24, 2017 | 8.226 | 8.282 | 8.215 | 8.257 | 2,168,844 | +0.03(+0.38%) |
May 23, 2017 | 8.199 | 8.226 | 8.146 | 8.226 | 2,469,420 | +0.07(+0.88%) |
May 22, 2017 | 8.043 | 8.177 | 8.043 | 8.155 | 3,191,565 | +0.12(+1.56%) |
May 19, 2017 | 7.976 | 8.074 | 7.976 | 8.030 | 2,595,783 | +0.04(+0.56%) |
May 18, 2017 | 7.940 | 8.019 | 7.896 | 7.985 | 2,729,572 | +0.04(+0.51%) |
May 17, 2017 | 7.981 | 8.034 | 7.927 | 7.945 | 4,164,497 | -0.04(-0.45%) |
May 16, 2017 | 7.972 | 8.056 | 7.972 | 7.981 | 4,218,698 | +0.01(+0.11%) |
May 15, 2017 | 7.943 | 8.007 | 7.927 | 7.972 | 4,088,197 | +0.04(+0.56%) |
May 12, 2017 | 7.994 | 8.083 | 7.923 | 7.927 | 3,337,657 | -0.04(-0.50%) |
May 11, 2017 | 7.972 | 8.016 | 7.918 | 7.967 | 5,002,538 | -0.01(-0.11%) |
May 10, 2017 | 7.927 | 8.092 | 7.923 | 7.976 | 6,726,654 | +0.05(+0.62%) |
May 09, 2017 | 8.338 | 8.342 | 7.900 | 7.927 | 17,685,636 | -0.42(-5.08%) |
May 08, 2017 | 8.592 | 8.614 | 8.333 | 8.351 | 7,837,704 | -0.24(-2.81%) |
May 05, 2017 | 8.530 | 8.623 | 8.471 | 8.592 | 6,598,275 | +0.09(+1.05%) |
May 04, 2017 | 8.539 | 8.543 | 8.369 | 8.503 | 6,908,483 | -0.02(-0.26%) |
May 03, 2017 | 8.704 | 8.704 | 8.494 | 8.525 | 6,705,383 | -0.13(-1.50%) |
May 02, 2017 | 9.105 | 9.119 | 8.079 | 8.655 | 14,620,809 | -0.47(-5.18%) |
May 01, 2017 | 9.105 | 9.235 | 9.105 | 9.128 | 4,642,263 | +0.04(+0.44%) |
Apr 28, 2017 | 9.266 | 9.266 | 9.061 | 9.088 | 4,954,302 | -0.15(-1.64%) |
Apr 27, 2017 | 9.230 | 9.306 | 9.186 | 9.239 | 3,482,158 | +0.04(+0.49%) |
Apr 26, 2017 | 9.150 | 9.244 | 9.132 | 9.195 | 3,005,717 | +0.06(+0.64%) |
Apr 25, 2017 | 9.105 | 9.166 | 9.074 | 9.137 | 3,847,644 | +0.03(+0.34%) |
Apr 24, 2017 | 9.181 | 9.230 | 9.043 | 9.105 | 4,983,929 | -0.04(-0.44%) |
Apr 21, 2017 | 9.159 | 9.210 | 9.123 | 9.146 | 2,834,169 | +0.01(+0.15%) |
Apr 20, 2017 | 9.159 | 9.221 | 9.056 | 9.132 | 4,425,542 | -0.03(-0.29%) |
Apr 19, 2017 | 9.235 | 9.262 | 9.137 | 9.159 | 2,873,283 | -0.08(-0.82%) |
Apr 18, 2017 | 9.306 | 9.329 | 9.199 | 9.235 | 3,447,879 | -0.06(-0.67%) |
Apr 17, 2017 | 9.208 | 9.315 | 9.204 | 9.297 | 4,371,148 | +0.11(+1.21%) |
Apr 13, 2017 | 9.137 | 9.213 | 9.114 | 9.186 | 2,779,485 | +0.06(+0.64%) |
Apr 12, 2017 | 9.105 | 9.150 | 9.101 | 9.128 | 3,407,673 | +0.03(+0.34%) |
Apr 11, 2017 | 9.034 | 9.139 | 8.994 | 9.096 | 4,459,970 | +0.08(+0.84%) |
Apr 10, 2017 | 9.012 | 9.036 | 8.980 | 9.021 | 2,566,222 | +0.01(+0.10%) |
Apr 07, 2017 | 9.043 | 9.079 | 8.998 | 9.012 | 2,936,980 | -0.02(-0.25%) |
Apr 06, 2017 | 9.021 | 9.047 | 8.949 | 9.034 | 2,862,275 | +0.00(+0.00%) |
Apr 05, 2017 | 9.083 | 9.113 | 8.994 | 9.034 | 5,236,184 | -0.04(-0.49%) |
Apr 04, 2017 | 8.998 | 9.137 | 8.989 | 9.079 | 4,872,537 | +0.08(+0.94%) |
Apr 03, 2017 | 9.012 | 9.038 | 8.967 | 8.994 | 2,886,488 | -0.01(-0.15%) |
Mar 31, 2017 | 9.016 | 9.047 | 8.971 | 9.007 | 3,785,069 | +0.01(+0.15%) |
Mar 30, 2017 | 8.976 | 9.012 | 8.954 | 8.994 | 3,645,544 | +0.02(+0.20%) |
Mar 29, 2017 | 8.922 | 9.007 | 8.909 | 8.976 | 4,861,510 | +0.09(+1.00%) |
Mar 28, 2017 | 8.813 | 8.952 | 8.813 | 8.887 | 6,135,768 | +0.08(+0.89%) |
Mar 27, 2017 | 8.743 | 8.817 | 8.726 | 8.808 | 4,345,721 | +0.07(+0.80%) |
Mar 24, 2017 | 8.791 | 8.813 | 8.721 | 8.739 | 3,579,694 | -0.01(-0.10%) |
Mar 23, 2017 | 8.734 | 8.817 | 8.713 | 8.747 | 4,442,784 | +0.01(+0.15%) |
Mar 22, 2017 | 8.691 | 8.765 | 8.656 | 8.734 | 3,817,749 | +0.06(+0.70%) |
Mar 21, 2017 | 8.665 | 8.717 | 8.625 | 8.673 | 3,742,186 | +0.01(+0.10%) |
Mar 20, 2017 | 8.643 | 8.782 | 8.643 | 8.665 | 3,842,838 | +0.03(+0.35%) |
Mar 17, 2017 | 8.512 | 8.649 | 8.508 | 8.634 | 6,209,414 | +0.15(+1.74%) |
Mar 16, 2017 | 8.556 | 8.589 | 8.460 | 8.486 | 3,535,370 | -0.04(-0.51%) |
Mar 15, 2017 | 8.399 | 8.564 | 8.390 | 8.530 | 5,529,959 | +0.17(+1.98%) |
Mar 14, 2017 | 8.355 | 8.410 | 8.312 | 8.364 | 3,282,748 | +0.06(+0.68%) |
Mar 13, 2017 | 8.360 | 8.430 | 8.295 | 8.308 | 3,079,359 | -0.06(-0.68%) |
Mar 10, 2017 | 8.203 | 8.369 | 8.203 | 8.364 | 4,159,461 | +0.22(+2.67%) |
Mar 09, 2017 | 8.207 | 8.299 | 8.125 | 8.146 | 3,842,340 | -0.08(-0.95%) |
Mar 08, 2017 | 8.386 | 8.390 | 8.220 | 8.225 | 4,023,088 | -0.14(-1.67%) |
Mar 07, 2017 | 8.360 | 8.421 | 8.349 | 8.364 | 2,142,139 | -0.01(-0.10%) |
Mar 06, 2017 | 8.395 | 8.395 | 8.321 | 8.373 | 2,586,173 | -0.04(-0.47%) |
Mar 03, 2017 | 8.403 | 8.416 | 8.347 | 8.412 | 2,110,760 | +0.01(+0.16%) |
Mar 02, 2017 | 8.412 | 8.421 | 8.364 | 8.399 | 2,081,286 | -0.00(-0.05%) |