Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.960 | 7.983 | 7.703 | 7.936 | 639,480 | -0.02(-0.29%) |
May 30, 2017 | 7.866 | 8.006 | 7.866 | 7.960 | 634,386 | +0.12(+1.49%) |
May 26, 2017 | 7.866 | 7.913 | 7.726 | 7.843 | 560,439 | -0.02(-0.30%) |
May 25, 2017 | 7.889 | 7.936 | 7.819 | 7.866 | 806,846 | +0.09(+1.20%) |
May 24, 2017 | 7.796 | 7.866 | 7.586 | 7.773 | 1,014,363 | -0.02(-0.30%) |
May 23, 2017 | 8.123 | 8.123 | 7.773 | 7.796 | 798,622 | -0.28(-3.47%) |
May 22, 2017 | 7.843 | 8.310 | 7.843 | 8.076 | 1,572,904 | +0.21(+2.67%) |
May 19, 2017 | 7.749 | 7.960 | 7.516 | 7.866 | 2,151,643 | -0.26(-3.16%) |
May 18, 2017 | 7.983 | 8.683 | 7.843 | 8.123 | 2,215,124 | +0.28(+3.57%) |
May 17, 2017 | 8.123 | 8.076 | 7.656 | 7.843 | 2,213,419 | -0.28(-3.45%) |
May 16, 2017 | 8.286 | 8.333 | 8.100 | 8.123 | 960,510 | -0.21(-2.52%) |
May 15, 2017 | 8.566 | 8.590 | 8.286 | 8.333 | 1,055,064 | -0.19(-2.19%) |
May 12, 2017 | 8.870 | 8.917 | 8.450 | 8.520 | 1,167,831 | -0.42(-4.70%) |
May 11, 2017 | 9.337 | 9.407 | 8.783 | 8.940 | 1,014,579 | -0.51(-5.43%) |
May 10, 2017 | 9.197 | 9.523 | 9.197 | 9.453 | 710,383 | +0.19(+2.02%) |
May 09, 2017 | 9.337 | 9.407 | 9.243 | 9.267 | 788,139 | -0.07(-0.75%) |
May 08, 2017 | 9.290 | 9.477 | 9.290 | 9.337 | 715,331 | +0.05(+0.50%) |
May 05, 2017 | 9.197 | 9.337 | 9.080 | 9.290 | 809,450 | +0.09(+1.02%) |
May 04, 2017 | 9.103 | 9.337 | 9.103 | 9.197 | 1,686,272 | +0.16(+1.81%) |
May 03, 2017 | 9.057 | 9.103 | 8.847 | 9.033 | 770,978 | -0.09(-1.02%) |
May 02, 2017 | 8.800 | 9.109 | 8.753 | 9.127 | 843,233 | +0.35(+3.99%) |
May 01, 2017 | 8.730 | 8.776 | 8.590 | 8.776 | 711,499 | +0.05(+0.53%) |
Apr 28, 2017 | 8.823 | 8.899 | 8.660 | 8.730 | 705,675 | -0.09(-1.06%) |
Apr 27, 2017 | 8.940 | 8.975 | 8.730 | 8.823 | 577,348 | -0.09(-1.05%) |
Apr 26, 2017 | 8.753 | 9.080 | 8.660 | 8.917 | 948,046 | +0.21(+2.41%) |
Apr 25, 2017 | 8.940 | 8.987 | 8.671 | 8.706 | 766,555 | -0.19(-2.10%) |
Apr 24, 2017 | 8.917 | 9.010 | 8.776 | 8.893 | 776,177 | +0.12(+1.33%) |
Apr 21, 2017 | 8.847 | 8.847 | 8.636 | 8.776 | 874,698 | -0.07(-0.79%) |
Apr 20, 2017 | 8.496 | 8.893 | 8.496 | 8.847 | 988,788 | +0.40(+4.70%) |
Apr 19, 2017 | 8.426 | 8.566 | 8.356 | 8.450 | 831,043 | +0.07(+0.84%) |
Apr 18, 2017 | 8.496 | 8.566 | 8.263 | 8.380 | 1,076,241 | -0.16(-1.91%) |
Apr 17, 2017 | 8.356 | 8.555 | 8.240 | 8.543 | 981,081 | +0.19(+2.23%) |
Apr 13, 2017 | 8.636 | 8.636 | 8.310 | 8.356 | 655,081 | -0.28(-3.24%) |
Apr 12, 2017 | 8.730 | 8.800 | 8.555 | 8.636 | 943,269 | -0.12(-1.33%) |
Apr 11, 2017 | 8.240 | 8.905 | 8.193 | 8.753 | 2,236,371 | +0.51(+6.23%) |
Apr 10, 2017 | 8.055 | 8.378 | 8.009 | 8.240 | 1,683,644 | +0.18(+2.29%) |
Apr 07, 2017 | 8.009 | 8.332 | 7.825 | 8.055 | 2,952,518 | +0.35(+4.48%) |
Apr 06, 2017 | 7.549 | 8.009 | 7.549 | 7.710 | 1,508,540 | +0.23(+3.08%) |
Apr 05, 2017 | 7.802 | 7.963 | 7.365 | 7.480 | 2,687,155 | -0.37(-4.69%) |
Apr 04, 2017 | 8.032 | 8.148 | 7.733 | 7.848 | 1,899,043 | -0.23(-2.85%) |
Apr 03, 2017 | 8.562 | 8.562 | 8.009 | 8.079 | 1,951,253 | -0.48(-5.65%) |
Mar 31, 2017 | 8.585 | 8.677 | 8.470 | 8.562 | 1,091,316 | -0.02(-0.27%) |
Mar 30, 2017 | 8.516 | 8.608 | 8.401 | 8.585 | 787,599 | +0.02(+0.27%) |
Mar 29, 2017 | 8.286 | 8.677 | 8.286 | 8.562 | 1,156,328 | +0.30(+3.62%) |
Mar 28, 2017 | 8.148 | 8.286 | 7.963 | 8.263 | 567,056 | +0.07(+0.84%) |
Mar 27, 2017 | 7.940 | 8.286 | 7.940 | 8.194 | 1,003,156 | +0.14(+1.71%) |
Mar 24, 2017 | 8.286 | 8.286 | 7.940 | 8.055 | 940,132 | -0.25(-3.05%) |
Mar 23, 2017 | 7.825 | 8.424 | 7.779 | 8.309 | 2,257,909 | +0.53(+6.80%) |
Mar 22, 2017 | 7.963 | 7.963 | 7.618 | 7.779 | 1,724,404 | -0.18(-2.31%) |
Mar 21, 2017 | 8.263 | 8.317 | 7.802 | 7.963 | 1,719,726 | -0.30(-3.62%) |
Mar 20, 2017 | 8.654 | 8.677 | 8.148 | 8.263 | 1,008,131 | -0.41(-4.77%) |
Mar 17, 2017 | 8.723 | 8.769 | 8.493 | 8.677 | 1,675,804 | -0.05(-0.53%) |
Mar 16, 2017 | 8.608 | 8.815 | 8.539 | 8.723 | 1,458,142 | +0.09(+1.07%) |
Mar 15, 2017 | 8.723 | 8.838 | 8.385 | 8.631 | 1,282,125 | -0.07(-0.79%) |
Mar 14, 2017 | 8.493 | 8.723 | 8.401 | 8.700 | 1,286,109 | +0.21(+2.44%) |
Mar 13, 2017 | 8.585 | 8.148 | 8.493 | 2,306,191 | +0.30(+3.65%) | |
Mar 10, 2017 | 7.963 | 8.652 | 7.595 | 8.194 | 2,640,075 | +0.23(+2.89%) |
Mar 09, 2017 | 8.332 | 8.355 | 7.848 | 7.963 | 2,484,683 | -0.39(-4.68%) |
Mar 08, 2017 | 8.355 | 8.435 | 8.171 | 8.355 | 846,457 | +0.00(+0.00%) |
Mar 07, 2017 | 8.263 | 8.401 | 8.171 | 8.355 | 1,336,722 | +0.12(+1.40%) |
Mar 06, 2017 | 8.401 | 8.470 | 8.171 | 8.240 | 1,093,095 | -0.14(-1.65%) |
Mar 03, 2017 | 8.976 | 8.999 | 8.286 | 8.378 | 1,458,889 | -0.62(-6.91%) |
Mar 02, 2017 | 8.654 | 9.137 | 8.585 | 8.999 | 2,493,307 | +0.23(+2.62%) |