Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.490 | 8.530 | 8.400 | 8.490 | 12,556,165 | +0.05(+0.59%) |
May 30, 2017 | 8.400 | 8.490 | 8.360 | 8.440 | 8,558,402 | +0.04(+0.48%) |
May 26, 2017 | 8.360 | 8.435 | 8.300 | 8.400 | 6,651,970 | +0.07(+0.84%) |
May 25, 2017 | 8.220 | 8.470 | 8.180 | 8.330 | 16,867,016 | +0.16(+1.96%) |
May 24, 2017 | 8.200 | 8.220 | 8.110 | 8.170 | 9,825,739 | -0.01(-0.12%) |
May 23, 2017 | 8.140 | 8.250 | 8.070 | 8.180 | 19,271,646 | +0.01(+0.12%) |
May 22, 2017 | 8.060 | 8.210 | 7.960 | 8.170 | 18,528,824 | +0.10(+1.24%) |
May 19, 2017 | 7.890 | 8.200 | 8.000 | 8.070 | 24,020,360 | +0.18(+2.28%) |
May 18, 2017 | 7.340 | 7.950 | 7.320 | 7.890 | 33,104,572 | +0.55(+7.49%) |
May 17, 2017 | 7.870 | 8.000 | 7.320 | 7.340 | 27,288,468 | -0.60(-7.56%) |
May 16, 2017 | 7.900 | 7.955 | 7.830 | 7.940 | 15,062,762 | +0.06(+0.76%) |
May 15, 2017 | 7.950 | 7.990 | 7.770 | 7.880 | 23,398,104 | -0.07(-0.88%) |
May 12, 2017 | 8.110 | 8.130 | 7.830 | 7.950 | 25,178,936 | +0.08(+1.02%) |
May 11, 2017 | 7.900 | 8.015 | 7.750 | 7.870 | 17,382,580 | -0.01(-0.13%) |
May 10, 2017 | 8.000 | 8.120 | 7.850 | 7.880 | 15,154,560 | -0.02(-0.25%) |
May 09, 2017 | 7.780 | 7.920 | 7.670 | 7.900 | 18,509,836 | +0.14(+1.80%) |
May 08, 2017 | 8.120 | 8.160 | 7.700 | 7.760 | 21,815,932 | -0.28(-3.48%) |
May 05, 2017 | 7.990 | 8.090 | 7.830 | 8.040 | 18,763,932 | +0.10(+1.26%) |
May 04, 2017 | 7.850 | 8.090 | 7.750 | 7.940 | 29,848,014 | +0.17(+2.19%) |
May 03, 2017 | 8.950 | 8.950 | 7.670 | 7.770 | 54,307,896 | -1.30(-14.33%) |
May 02, 2017 | 9.150 | 9.170 | 8.970 | 9.070 | 16,466,391 | -0.04(-0.44%) |
May 01, 2017 | 9.050 | 9.220 | 9.000 | 9.110 | 12,805,948 | +0.08(+0.89%) |
Apr 28, 2017 | 9.050 | 9.085 | 8.980 | 9.030 | 11,256,495 | +0.00(+0.00%) |
Apr 27, 2017 | 8.910 | 9.080 | 8.880 | 9.030 | 11,693,525 | +0.12(+1.35%) |
Apr 26, 2017 | 8.950 | 8.990 | 8.890 | 8.910 | 10,099,327 | -0.04(-0.45%) |
Apr 25, 2017 | 8.800 | 8.990 | 8.790 | 8.950 | 20,981,232 | +0.24(+2.76%) |
Apr 24, 2017 | 8.650 | 8.780 | 8.610 | 8.710 | 15,262,741 | +0.21(+2.47%) |
Apr 21, 2017 | 8.590 | 8.595 | 8.422 | 8.500 | 7,930,161 | -0.08(-0.93%) |
Apr 20, 2017 | 8.540 | 8.620 | 8.470 | 8.580 | 7,999,217 | +0.01(+0.12%) |
Apr 19, 2017 | 8.520 | 8.600 | 8.470 | 8.570 | 7,964,997 | +0.07(+0.82%) |
Apr 18, 2017 | 8.370 | 8.550 | 8.325 | 8.500 | 9,248,755 | +0.10(+1.19%) |
Apr 17, 2017 | 8.280 | 8.420 | 8.260 | 8.400 | 6,700,465 | +0.12(+1.45%) |
Apr 13, 2017 | 8.330 | 8.370 | 8.250 | 8.280 | 5,168,189 | -0.06(-0.72%) |
Apr 12, 2017 | 8.300 | 8.390 | 8.240 | 8.340 | 5,513,711 | +0.02(+0.24%) |
Apr 11, 2017 | 8.360 | 8.430 | 8.210 | 8.320 | 10,673,517 | -0.04(-0.48%) |
Apr 10, 2017 | 8.610 | 8.625 | 8.325 | 8.360 | 13,184,991 | -0.01(-0.12%) |
Apr 07, 2017 | 8.340 | 8.520 | 8.330 | 8.370 | 8,641,800 | -0.02(-0.24%) |
Apr 06, 2017 | 8.390 | 8.430 | 8.300 | 8.390 | 8,700,407 | -0.02(-0.24%) |
Apr 05, 2017 | 8.680 | 8.700 | 8.410 | 8.410 | 9,893,417 | -0.27(-3.11%) |
Apr 04, 2017 | 8.620 | 8.700 | 8.560 | 8.680 | 6,913,629 | +0.01(+0.12%) |
Apr 03, 2017 | 8.680 | 8.750 | 8.520 | 8.670 | 14,806,015 | -0.01(-0.12%) |
Mar 31, 2017 | 8.510 | 8.715 | 8.500 | 8.680 | 14,784,692 | +0.16(+1.88%) |
Mar 30, 2017 | 8.440 | 8.540 | 8.440 | 8.520 | 6,130,211 | +0.04(+0.47%) |
Mar 29, 2017 | 8.320 | 8.540 | 8.300 | 8.480 | 13,434,405 | +0.15(+1.80%) |
Mar 28, 2017 | 8.290 | 8.380 | 8.210 | 8.330 | 9,820,300 | +0.04(+0.48%) |
Mar 27, 2017 | 8.440 | 8.470 | 8.210 | 8.290 | 13,895,264 | -0.21(-2.47%) |
Mar 24, 2017 | 8.420 | 8.570 | 8.390 | 8.500 | 9,354,770 | +0.04(+0.47%) |
Mar 23, 2017 | 8.300 | 8.500 | 8.280 | 8.460 | 12,366,861 | +0.19(+2.30%) |
Mar 22, 2017 | 8.340 | 8.480 | 8.220 | 8.270 | 22,257,242 | -0.01(-0.12%) |
Mar 21, 2017 | 8.520 | 8.580 | 8.250 | 8.280 | 10,883,934 | -0.22(-2.59%) |
Mar 20, 2017 | 8.590 | 8.640 | 8.470 | 8.500 | 12,479,803 | -0.07(-0.82%) |
Mar 17, 2017 | 8.630 | 8.710 | 8.530 | 8.570 | 15,440,505 | -0.04(-0.46%) |
Mar 16, 2017 | 8.700 | 8.750 | 8.570 | 8.610 | 11,585,677 | -0.05(-0.58%) |
Mar 15, 2017 | 8.390 | 8.700 | 8.270 | 8.660 | 10,308,597 | +0.29(+3.46%) |
Mar 14, 2017 | 8.480 | 8.510 | 8.340 | 8.370 | 10,545,748 | -0.11(-1.30%) |
Mar 13, 2017 | 8.290 | 8.520 | 8.290 | 8.480 | 7,993,765 | +0.20(+2.42%) |
Mar 10, 2017 | 8.330 | 8.410 | 8.130 | 8.280 | 14,354,058 | -0.03(-0.36%) |
Mar 09, 2017 | 8.430 | 8.520 | 8.240 | 8.310 | 12,829,917 | -0.10(-1.19%) |
Mar 08, 2017 | 8.360 | 8.535 | 8.305 | 8.410 | 14,604,710 | +0.11(+1.33%) |
Mar 07, 2017 | 8.720 | 8.800 | 8.270 | 8.300 | 19,570,728 | -0.48(-5.47%) |
Mar 06, 2017 | 8.890 | 8.890 | 8.570 | 8.780 | 12,733,102 | -0.12(-1.35%) |
Mar 03, 2017 | 8.780 | 8.910 | 8.660 | 8.900 | 12,307,152 | +0.17(+1.95%) |
Mar 02, 2017 | 8.810 | 8.860 | 8.710 | 8.730 | 7,336,059 | -0.11(-1.24%) |