Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.150 | 8.360 | 8.040 | 8.070 | 679,118 | -0.03(-0.37%) |
May 30, 2017 | 8.400 | 8.500 | 8.000 | 8.100 | 874,797 | -0.33(-3.91%) |
May 26, 2017 | 8.700 | 8.770 | 8.350 | 8.430 | 320,385 | -0.27(-3.10%) |
May 25, 2017 | 9.210 | 9.238 | 8.480 | 8.700 | 619,250 | -0.46(-5.02%) |
May 24, 2017 | 8.700 | 9.550 | 8.560 | 9.160 | 1,492,415 | +0.48(+5.53%) |
May 23, 2017 | 8.610 | 8.700 | 8.430 | 8.680 | 312,981 | +0.11(+1.28%) |
May 22, 2017 | 8.430 | 8.640 | 8.280 | 8.570 | 372,429 | +0.20(+2.39%) |
May 19, 2017 | 8.470 | 8.610 | 8.350 | 8.370 | 314,076 | -0.10(-1.18%) |
May 18, 2017 | 8.030 | 8.500 | 8.000 | 8.470 | 712,499 | +0.41(+5.09%) |
May 17, 2017 | 8.160 | 8.310 | 8.010 | 8.060 | 404,337 | -0.22(-2.66%) |
May 16, 2017 | 8.310 | 8.440 | 8.235 | 8.280 | 498,762 | +0.01(+0.12%) |
May 15, 2017 | 8.420 | 8.730 | 8.220 | 8.270 | 703,865 | -0.10(-1.19%) |
May 12, 2017 | 7.850 | 8.430 | 7.770 | 8.370 | 564,127 | +0.50(+6.35%) |
May 11, 2017 | 7.960 | 7.999 | 7.770 | 7.870 | 403,345 | -0.10(-1.25%) |
May 10, 2017 | 8.240 | 8.240 | 7.910 | 7.970 | 743,868 | -0.29(-3.51%) |
May 09, 2017 | 8.010 | 8.285 | 7.950 | 8.260 | 361,541 | +0.28(+3.51%) |
May 08, 2017 | 8.010 | 8.280 | 7.900 | 7.980 | 452,881 | -0.01(-0.13%) |
May 05, 2017 | 8.260 | 8.280 | 7.875 | 7.990 | 466,100 | -0.23(-2.80%) |
May 04, 2017 | 8.190 | 8.410 | 8.150 | 8.220 | 262,112 | +0.03(+0.37%) |
May 03, 2017 | 8.460 | 8.590 | 8.110 | 8.190 | 464,725 | -0.32(-3.76%) |
May 02, 2017 | 8.800 | 8.800 | 8.410 | 8.510 | 253,148 | -0.28(-3.19%) |
May 01, 2017 | 8.570 | 8.820 | 8.400 | 8.790 | 263,842 | +0.23(+2.69%) |
Apr 28, 2017 | 8.620 | 8.780 | 8.490 | 8.560 | 242,137 | -0.05(-0.58%) |
Apr 27, 2017 | 8.650 | 8.800 | 8.490 | 8.610 | 404,052 | -0.02(-0.23%) |
Apr 26, 2017 | 8.330 | 8.660 | 8.290 | 8.630 | 592,569 | +0.32(+3.85%) |
Apr 25, 2017 | 8.330 | 8.580 | 8.270 | 8.310 | 464,803 | +0.04(+0.48%) |
Apr 24, 2017 | 8.230 | 8.400 | 8.130 | 8.270 | 547,651 | +0.15(+1.85%) |
Apr 21, 2017 | 8.250 | 8.320 | 7.920 | 8.120 | 326,768 | -0.13(-1.58%) |
Apr 20, 2017 | 8.100 | 8.400 | 8.040 | 8.250 | 391,573 | +0.19(+2.36%) |
Apr 19, 2017 | 8.350 | 8.620 | 8.050 | 8.060 | 556,151 | -0.27(-3.24%) |
Apr 18, 2017 | 8.150 | 8.340 | 7.980 | 8.330 | 385,097 | +0.12(+1.46%) |
Apr 17, 2017 | 7.870 | 8.220 | 7.870 | 8.210 | 468,414 | +0.35(+4.45%) |
Apr 13, 2017 | 7.690 | 8.070 | 7.670 | 7.860 | 463,780 | +0.10(+1.29%) |
Apr 12, 2017 | 7.810 | 7.880 | 7.550 | 7.760 | 547,995 | -0.02(-0.26%) |
Apr 11, 2017 | 7.770 | 7.930 | 7.610 | 7.780 | 354,600 | +0.01(+0.13%) |
Apr 10, 2017 | 7.830 | 8.000 | 7.700 | 7.770 | 259,555 | -0.07(-0.89%) |
Apr 07, 2017 | 7.760 | 7.880 | 7.610 | 7.840 | 420,735 | +0.06(+0.77%) |
Apr 06, 2017 | 7.840 | 7.950 | 7.590 | 7.780 | 526,891 | -0.03(-0.38%) |
Apr 05, 2017 | 7.910 | 8.100 | 7.700 | 7.810 | 597,443 | -0.07(-0.89%) |
Apr 04, 2017 | 8.060 | 8.240 | 7.810 | 7.880 | 411,160 | -0.20(-2.48%) |
Apr 03, 2017 | 8.210 | 8.500 | 8.070 | 8.080 | 315,616 | -0.09(-1.10%) |
Mar 31, 2017 | 8.050 | 8.250 | 7.910 | 8.170 | 316,055 | +0.11(+1.36%) |
Mar 30, 2017 | 8.280 | 8.359 | 7.820 | 8.060 | 583,393 | -0.20(-2.42%) |
Mar 29, 2017 | 7.890 | 8.420 | 7.820 | 8.260 | 606,204 | +0.38(+4.82%) |
Mar 28, 2017 | 8.090 | 8.150 | 7.740 | 7.880 | 455,959 | -0.19(-2.35%) |
Mar 27, 2017 | 7.820 | 8.120 | 7.600 | 8.070 | 506,376 | +0.13(+1.64%) |
Mar 24, 2017 | 7.890 | 8.020 | 7.660 | 7.940 | 513,443 | +0.08(+1.02%) |
Mar 23, 2017 | 7.800 | 7.980 | 7.710 | 7.860 | 545,042 | +0.16(+2.08%) |
Mar 22, 2017 | 7.800 | 7.900 | 7.360 | 7.700 | 912,223 | -0.12(-1.53%) |
Mar 21, 2017 | 8.590 | 8.650 | 7.790 | 7.820 | 1,156,716 | -0.69(-8.11%) |
Mar 20, 2017 | 8.490 | 8.620 | 8.260 | 8.510 | 699,760 | +0.01(+0.12%) |
Mar 17, 2017 | 8.720 | 8.805 | 8.500 | 8.500 | 593,625 | -0.31(-3.52%) |
Mar 16, 2017 | 8.760 | 8.860 | 8.560 | 8.810 | 510,356 | +0.04(+0.46%) |
Mar 15, 2017 | 8.760 | 8.860 | 8.310 | 8.770 | 752,703 | +0.21(+2.45%) |
Mar 14, 2017 | 8.860 | 9.050 | 8.480 | 8.560 | 734,372 | -0.35(-3.93%) |
Mar 13, 2017 | 8.830 | 9.030 | 8.710 | 8.910 | 515,160 | +0.04(+0.45%) |
Mar 10, 2017 | 8.870 | 8.990 | 8.560 | 8.870 | 494,896 | +0.12(+1.37%) |
Mar 09, 2017 | 8.660 | 8.920 | 8.420 | 8.750 | 575,067 | +0.13(+1.51%) |
Mar 08, 2017 | 8.750 | 9.120 | 8.510 | 8.620 | 716,201 | -0.15(-1.71%) |
Mar 07, 2017 | 9.560 | 9.630 | 8.720 | 8.770 | 1,553,748 | -0.83(-8.65%) |
Mar 06, 2017 | 9.790 | 10.06 | 9.510 | 9.600 | 1,812,109 | +0.38(+4.12%) |
Mar 03, 2017 | 9.200 | 9.440 | 9.110 | 9.220 | 539,693 | +0.02(+0.16%) |
Mar 02, 2017 | 9.230 | 9.470 | 9.020 | 9.205 | 792,611 | +0.07(+0.82%) |