Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.198 | 8.267 | 8.042 | 8.062 | 5,776,013 | -0.16(-1.90%) |
May 30, 2017 | 8.140 | 8.345 | 8.111 | 8.218 | 5,615,743 | +0.05(+0.60%) |
May 26, 2017 | 8.140 | 8.228 | 8.101 | 8.169 | 4,846,056 | +0.02(+0.24%) |
May 25, 2017 | 8.335 | 8.335 | 8.101 | 8.150 | 7,074,063 | -0.13(-1.53%) |
May 24, 2017 | 8.393 | 8.403 | 8.267 | 8.276 | 3,881,047 | -0.09(-1.05%) |
May 23, 2017 | 8.286 | 8.384 | 8.237 | 8.364 | 4,320,120 | +0.10(+1.18%) |
May 22, 2017 | 8.335 | 8.423 | 8.242 | 8.267 | 5,695,562 | -0.07(-0.82%) |
May 19, 2017 | 8.091 | 8.423 | 8.081 | 8.335 | 10,023,664 | +0.29(+3.64%) |
May 18, 2017 | 8.042 | 8.140 | 7.916 | 8.042 | 10,914,493 | -0.19(-2.37%) |
May 17, 2017 | 8.423 | 8.423 | 8.237 | 8.237 | 13,757,756 | -0.24(-2.87%) |
May 16, 2017 | 8.627 | 8.627 | 8.457 | 8.481 | 4,823,666 | -0.11(-1.25%) |
May 15, 2017 | 8.540 | 8.666 | 8.530 | 8.588 | 4,134,429 | +0.08(+0.92%) |
May 12, 2017 | 8.549 | 8.569 | 8.432 | 8.510 | 3,661,785 | -0.02(-0.23%) |
May 11, 2017 | 8.588 | 8.665 | 8.462 | 8.530 | 3,935,140 | -0.09(-1.02%) |
May 10, 2017 | 8.588 | 8.705 | 8.559 | 8.617 | 6,258,130 | +0.09(+1.03%) |
May 09, 2017 | 8.501 | 8.569 | 8.398 | 8.530 | 4,012,498 | +0.07(+0.81%) |
May 08, 2017 | 8.559 | 8.598 | 8.413 | 8.462 | 4,331,884 | -0.15(-1.70%) |
May 05, 2017 | 8.423 | 8.608 | 8.393 | 8.608 | 5,941,323 | +0.22(+2.67%) |
May 04, 2017 | 8.578 | 8.637 | 8.301 | 8.384 | 8,952,862 | -0.16(-1.83%) |
May 03, 2017 | 8.773 | 8.842 | 8.530 | 8.540 | 9,119,304 | -0.17(-1.93%) |
May 02, 2017 | 8.764 | 8.923 | 8.647 | 8.708 | 18,983,180 | -0.04(-0.43%) |
May 01, 2017 | 8.633 | 8.858 | 8.577 | 8.745 | 5,592,879 | +0.10(+1.19%) |
Apr 28, 2017 | 8.717 | 8.717 | 8.577 | 8.642 | 7,503,382 | -0.01(-0.11%) |
Apr 27, 2017 | 8.633 | 8.717 | 8.464 | 8.652 | 11,128,198 | +0.11(+1.32%) |
Apr 26, 2017 | 8.539 | 8.605 | 8.258 | 8.539 | 18,090,794 | -0.03(-0.33%) |
Apr 25, 2017 | 8.427 | 8.586 | 8.324 | 8.567 | 7,813,093 | +0.15(+1.78%) |
Apr 24, 2017 | 8.408 | 8.450 | 8.328 | 8.417 | 5,338,644 | +0.19(+2.28%) |
Apr 21, 2017 | 8.258 | 8.286 | 8.202 | 8.230 | 7,374,669 | -0.07(-0.79%) |
Apr 20, 2017 | 8.192 | 8.295 | 8.108 | 8.295 | 10,990,860 | +0.19(+2.31%) |
Apr 19, 2017 | 8.342 | 8.389 | 8.108 | 8.108 | 9,967,363 | -0.17(-2.04%) |
Apr 18, 2017 | 8.380 | 8.445 | 8.267 | 8.277 | 6,587,882 | -0.16(-1.89%) |
Apr 17, 2017 | 8.239 | 8.436 | 8.239 | 8.436 | 6,052,760 | +0.22(+2.62%) |
Apr 13, 2017 | 8.427 | 8.464 | 8.155 | 8.220 | 8,851,573 | -0.22(-2.56%) |
Apr 12, 2017 | 8.642 | 8.661 | 8.375 | 8.436 | 8,973,184 | -0.22(-2.49%) |
Apr 11, 2017 | 8.764 | 8.782 | 8.483 | 8.652 | 6,553,259 | -0.05(-0.54%) |
Apr 10, 2017 | 8.820 | 8.820 | 8.623 | 8.698 | 5,572,691 | -0.06(-0.64%) |
Apr 07, 2017 | 8.736 | 8.839 | 8.661 | 8.755 | 10,935,115 | +0.07(+0.86%) |
Apr 06, 2017 | 8.755 | 8.881 | 8.654 | 8.680 | 9,944,447 | -0.04(-0.43%) |
Apr 05, 2017 | 8.839 | 9.017 | 8.698 | 8.717 | 16,244,599 | -0.07(-0.75%) |
Apr 04, 2017 | 8.567 | 8.842 | 8.474 | 8.783 | 17,278,070 | +0.29(+3.42%) |
Apr 03, 2017 | 8.530 | 8.567 | 8.399 | 8.492 | 5,648,361 | -0.01(-0.11%) |
Mar 31, 2017 | 8.295 | 8.549 | 8.286 | 8.502 | 11,880,810 | +0.23(+2.83%) |
Mar 30, 2017 | 8.352 | 8.459 | 8.244 | 8.267 | 7,683,466 | -0.12(-1.45%) |
Mar 29, 2017 | 8.258 | 8.389 | 8.164 | 8.389 | 8,530,812 | +0.17(+2.05%) |
Mar 28, 2017 | 8.324 | 8.445 | 8.197 | 8.220 | 8,323,514 | -0.08(-1.02%) |
Mar 27, 2017 | 8.202 | 8.352 | 8.127 | 8.305 | 9,675,353 | -0.01(-0.11%) |
Mar 24, 2017 | 8.342 | 8.408 | 8.174 | 8.314 | 11,678,804 | +0.03(+0.34%) |
Mar 23, 2017 | 8.220 | 8.380 | 8.202 | 8.286 | 8,022,495 | +0.01(+0.11%) |
Mar 22, 2017 | 8.155 | 8.342 | 8.145 | 8.277 | 8,198,911 | +0.02(+0.23%) |
Mar 21, 2017 | 8.558 | 8.605 | 8.239 | 8.258 | 12,500,286 | -0.26(-3.08%) |
Mar 20, 2017 | 8.595 | 8.670 | 8.492 | 8.520 | 6,390,695 | -0.05(-0.55%) |
Mar 17, 2017 | 8.558 | 8.586 | 8.445 | 8.567 | 8,963,017 | +0.03(+0.33%) |
Mar 16, 2017 | 8.342 | 8.567 | 8.277 | 8.539 | 12,560,992 | +0.22(+2.59%) |
Mar 15, 2017 | 8.136 | 8.366 | 8.024 | 8.324 | 14,997,685 | +0.32(+3.98%) |
Mar 14, 2017 | 8.117 | 8.127 | 7.930 | 8.005 | 12,749,925 | -0.18(-2.18%) |
Mar 13, 2017 | 8.174 | 8.211 | 8.024 | 8.183 | 6,586,547 | +0.11(+1.39%) |
Mar 10, 2017 | 8.192 | 8.220 | 8.019 | 8.070 | 7,082,698 | -0.03(-0.35%) |
Mar 09, 2017 | 8.108 | 8.117 | 7.995 | 8.099 | 15,472,281 | -0.03(-0.35%) |
Mar 08, 2017 | 8.267 | 8.408 | 8.127 | 8.127 | 8,157,309 | -0.20(-2.36%) |
Mar 07, 2017 | 8.455 | 8.492 | 8.295 | 8.324 | 9,884,257 | -0.15(-1.77%) |
Mar 06, 2017 | 8.286 | 8.492 | 8.220 | 8.474 | 9,055,233 | +0.19(+2.26%) |
Mar 03, 2017 | 8.333 | 8.511 | 8.267 | 8.286 | 10,924,233 | +0.19(+2.31%) |
Mar 02, 2017 | 8.549 | 8.558 | 8.099 | 8.099 | 17,049,308 | -0.47(-5.47%) |