Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.396 | 8.406 | 8.148 | 8.297 | 2,377,712 | -0.09(-1.06%) |
May 30, 2017 | 8.445 | 8.574 | 8.327 | 8.386 | 2,344,609 | -0.25(-2.87%) |
May 26, 2017 | 8.812 | 8.862 | 8.588 | 8.634 | 3,148,830 | +0.02(+0.23%) |
May 25, 2017 | 8.713 | 8.822 | 8.525 | 8.614 | 3,722,752 | -0.20(-2.25%) |
May 24, 2017 | 8.614 | 8.852 | 8.485 | 8.812 | 4,534,262 | +0.18(+2.07%) |
May 23, 2017 | 8.971 | 9.110 | 8.614 | 8.634 | 3,785,911 | -0.37(-4.07%) |
May 22, 2017 | 9.020 | 9.159 | 8.971 | 9.001 | 2,905,214 | +0.16(+1.79%) |
May 19, 2017 | 8.901 | 8.961 | 8.743 | 8.842 | 3,754,341 | +0.15(+1.71%) |
May 18, 2017 | 8.832 | 8.872 | 8.535 | 8.693 | 4,696,832 | -0.45(-4.88%) |
May 17, 2017 | 9.020 | 9.278 | 8.991 | 9.139 | 4,733,557 | +0.27(+3.02%) |
May 16, 2017 | 8.802 | 8.911 | 8.769 | 8.872 | 2,781,250 | +0.13(+1.47%) |
May 15, 2017 | 8.882 | 8.882 | 8.594 | 8.743 | 3,867,858 | +0.11(+1.26%) |
May 12, 2017 | 8.465 | 8.673 | 8.436 | 8.634 | 4,644,463 | +0.35(+4.19%) |
May 11, 2017 | 7.910 | 8.327 | 7.851 | 8.287 | 4,529,839 | +0.48(+6.09%) |
May 10, 2017 | 7.534 | 7.871 | 7.509 | 7.811 | 4,473,045 | +0.44(+5.91%) |
May 09, 2017 | 7.434 | 7.474 | 7.296 | 7.375 | 3,498,068 | -0.14(-1.85%) |
May 08, 2017 | 7.434 | 7.543 | 7.358 | 7.514 | 2,881,109 | +0.10(+1.34%) |
May 05, 2017 | 7.167 | 7.464 | 7.147 | 7.415 | 2,923,616 | +0.32(+4.47%) |
May 04, 2017 | 7.652 | 7.682 | 6.993 | 7.097 | 7,143,559 | -0.67(-8.67%) |
May 03, 2017 | 7.861 | 7.989 | 7.752 | 7.771 | 4,713,641 | -0.12(-1.51%) |
May 02, 2017 | 7.841 | 8.009 | 7.800 | 7.890 | 3,058,459 | +0.01(+0.13%) |
May 01, 2017 | 7.960 | 8.128 | 7.776 | 7.880 | 3,263,411 | -0.18(-2.21%) |
Apr 28, 2017 | 8.099 | 8.148 | 7.890 | 8.059 | 3,883,855 | +0.07(+0.87%) |
Apr 27, 2017 | 8.208 | 8.208 | 7.930 | 7.989 | 4,157,796 | -0.23(-2.77%) |
Apr 26, 2017 | 7.950 | 8.307 | 7.890 | 8.217 | 4,660,465 | +0.18(+2.22%) |
Apr 25, 2017 | 8.317 | 8.366 | 7.861 | 8.039 | 5,992,533 | -0.40(-4.70%) |
Apr 24, 2017 | 8.505 | 8.594 | 8.406 | 8.436 | 4,296,415 | -0.26(-2.96%) |
Apr 21, 2017 | 8.713 | 8.837 | 8.614 | 8.693 | 3,045,605 | -0.02(-0.23%) |
Apr 20, 2017 | 8.644 | 8.743 | 8.505 | 8.713 | 3,479,149 | +0.12(+1.38%) |
Apr 19, 2017 | 8.981 | 9.010 | 8.495 | 8.594 | 4,580,248 | -0.53(-5.76%) |
Apr 18, 2017 | 9.060 | 9.149 | 8.852 | 9.120 | 4,686,920 | -0.01(-0.11%) |
Apr 17, 2017 | 9.308 | 9.367 | 9.060 | 9.129 | 4,280,684 | -0.14(-1.50%) |
Apr 13, 2017 | 9.268 | 9.501 | 9.219 | 9.268 | 7,103,887 | +0.12(+1.30%) |
Apr 12, 2017 | 9.080 | 9.179 | 8.921 | 9.149 | 3,625,948 | +0.04(+0.44%) |
Apr 11, 2017 | 8.693 | 9.219 | 8.649 | 9.110 | 5,676,399 | +0.52(+6.00%) |
Apr 10, 2017 | 8.555 | 8.649 | 8.307 | 8.594 | 3,438,579 | -0.08(-0.91%) |
Apr 07, 2017 | 8.822 | 8.991 | 8.564 | 8.673 | 4,698,160 | +0.03(+0.34%) |
Apr 06, 2017 | 8.535 | 8.723 | 8.515 | 8.644 | 2,794,177 | +0.06(+0.69%) |
Apr 05, 2017 | 8.426 | 8.703 | 8.346 | 8.584 | 5,106,137 | +0.04(+0.46%) |
Apr 04, 2017 | 8.495 | 8.564 | 8.361 | 8.545 | 3,451,654 | +0.21(+2.50%) |
Apr 03, 2017 | 8.029 | 8.356 | 7.980 | 8.336 | 3,224,025 | +0.29(+3.57%) |
Mar 31, 2017 | 7.851 | 8.158 | 7.791 | 8.049 | 3,195,864 | +0.22(+2.78%) |
Mar 30, 2017 | 7.821 | 7.965 | 7.761 | 7.831 | 2,453,408 | -0.09(-1.13%) |
Mar 29, 2017 | 7.851 | 7.999 | 7.786 | 7.920 | 2,569,683 | +0.02(+0.25%) |
Mar 28, 2017 | 8.039 | 8.118 | 7.761 | 7.900 | 3,152,555 | -0.13(-1.60%) |
Mar 27, 2017 | 7.999 | 8.069 | 7.781 | 8.029 | 3,054,710 | +0.23(+2.92%) |
Mar 24, 2017 | 7.890 | 7.930 | 7.712 | 7.801 | 2,151,556 | -0.06(-0.76%) |
Mar 23, 2017 | 7.871 | 7.960 | 7.673 | 7.861 | 3,069,859 | +0.02(+0.25%) |
Mar 22, 2017 | 7.960 | 8.049 | 7.771 | 7.841 | 3,592,052 | -0.10(-1.25%) |
Mar 21, 2017 | 7.960 | 8.148 | 7.780 | 7.940 | 4,597,768 | +0.04(+0.50%) |
Mar 20, 2017 | 7.831 | 7.930 | 7.717 | 7.900 | 2,544,874 | +0.10(+1.27%) |
Mar 17, 2017 | 7.920 | 8.049 | 7.692 | 7.801 | 4,246,979 | -0.04(-0.51%) |
Mar 16, 2017 | 8.138 | 8.198 | 7.712 | 7.841 | 4,443,522 | -0.02(-0.25%) |
Mar 15, 2017 | 7.266 | 7.900 | 7.187 | 7.861 | 5,855,889 | +0.69(+9.68%) |
Mar 14, 2017 | 7.563 | 7.672 | 7.107 | 7.167 | 5,934,993 | -0.44(-5.74%) |
Mar 13, 2017 | 7.781 | 7.821 | 7.434 | 7.603 | 8,563,576 | -0.17(-2.17%) |
Mar 10, 2017 | 7.623 | 7.848 | 7.509 | 7.771 | 4,485,611 | +0.34(+4.53%) |
Mar 09, 2017 | 7.524 | 7.712 | 7.424 | 7.434 | 3,119,607 | -0.10(-1.32%) |
Mar 08, 2017 | 7.534 | 7.712 | 7.474 | 7.534 | 3,441,165 | -0.16(-2.06%) |
Mar 07, 2017 | 7.672 | 7.900 | 7.534 | 7.692 | 3,965,256 | -0.11(-1.40%) |
Mar 06, 2017 | 8.089 | 8.118 | 7.662 | 7.801 | 4,239,413 | -0.34(-4.14%) |
Mar 03, 2017 | 8.198 | 8.287 | 7.732 | 8.138 | 9,096,252 | -0.03(-0.36%) |
Mar 02, 2017 | 8.782 | 8.946 | 8.148 | 8.168 | 6,402,558 | -0.85(-9.45%) |