Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 19, 2017 | 7.540 | 7.540 | 7.540 | 0 | +0.28(+3.86%) | |
May 18, 2017 | 7.160 | 7.340 | 7.130 | 7.260 | 16,038,369 | -0.13(-1.76%) |
May 17, 2017 | 7.540 | 7.580 | 7.350 | 7.390 | 13,913,433 | -0.28(-3.65%) |
May 16, 2017 | 7.520 | 7.710 | 7.520 | 7.670 | 16,148,439 | +0.17(+2.27%) |
May 15, 2017 | 7.425 | 7.540 | 7.360 | 7.500 | 13,663,234 | +0.23(+3.16%) |
May 12, 2017 | 7.380 | 7.420 | 7.150 | 7.270 | 36,103,504 | -0.50(-6.44%) |
May 11, 2017 | 7.880 | 7.730 | 7.770 | 20,714,664 | -0.12(-1.52%) | |
May 10, 2017 | 7.740 | 7.940 | 7.680 | 7.890 | 23,055,534 | +0.13(+1.68%) |
May 09, 2017 | 7.795 | 7.845 | 7.740 | 7.760 | 8,941,151 | +0.02(+0.26%) |
May 08, 2017 | 7.710 | 7.820 | 7.670 | 7.740 | 13,724,173 | -0.18(-2.27%) |
May 05, 2017 | 7.780 | 7.940 | 7.740 | 7.920 | 20,686,278 | +0.34(+4.49%) |
May 04, 2017 | 7.500 | 7.610 | 7.430 | 7.580 | 12,309,502 | +0.01(+0.13%) |
May 03, 2017 | 7.680 | 7.716 | 7.530 | 7.570 | 17,499,144 | -0.33(-4.18%) |
May 02, 2017 | 7.780 | 7.900 | 7.735 | 7.900 | 12,197,385 | +0.02(+0.25%) |
May 01, 2017 | 7.830 | 7.990 | 7.740 | 7.880 | 7,164,201 | +0.08(+1.03%) |
Apr 28, 2017 | 7.880 | 7.970 | 7.800 | 7.800 | 11,120,957 | +0.05(+0.65%) |
Apr 27, 2017 | 7.750 | 7.790 | 7.615 | 7.750 | 16,399,668 | -0.17(-2.15%) |
Apr 26, 2017 | 7.730 | 8.030 | 7.730 | 7.920 | 22,563,424 | -0.10(-1.25%) |
Apr 25, 2017 | 8.090 | 8.160 | 7.910 | 8.020 | 27,269,964 | +0.09(+1.13%) |
Apr 24, 2017 | 7.990 | 8.010 | 7.920 | 7.930 | 19,531,444 | +0.24(+3.12%) |
Apr 21, 2017 | 7.720 | 7.750 | 7.580 | 7.690 | 37,118,656 | +0.12(+1.59%) |
Apr 20, 2017 | 7.520 | 7.610 | 7.500 | 7.570 | 22,637,740 | +0.30(+4.13%) |
Apr 19, 2017 | 7.370 | 7.400 | 7.260 | 7.270 | 24,186,574 | +0.14(+1.96%) |
Apr 18, 2017 | 7.100 | 7.270 | 7.000 | 7.130 | 26,054,208 | -0.22(-2.99%) |
Apr 17, 2017 | 7.400 | 7.415 | 7.280 | 7.350 | 23,513,018 | +0.00(+0.00%) |
Apr 13, 2017 | 7.500 | 7.610 | 7.330 | 7.350 | 19,134,498 | -0.14(-1.87%) |
Apr 12, 2017 | 7.710 | 7.769 | 7.455 | 7.490 | 22,443,368 | -0.55(-6.84%) |
Apr 11, 2017 | 8.080 | 8.100 | 7.800 | 8.040 | 18,754,386 | -0.04(-0.50%) |
Apr 10, 2017 | 8.160 | 8.180 | 7.990 | 8.080 | 15,113,718 | -0.09(-1.10%) |
Apr 07, 2017 | 8.080 | 8.370 | 8.074 | 8.170 | 20,865,524 | -0.07(-0.85%) |
Apr 06, 2017 | 8.280 | 8.330 | 8.160 | 8.240 | 22,545,784 | +0.05(+0.61%) |
Apr 05, 2017 | 8.450 | 8.515 | 8.164 | 8.190 | 17,928,104 | -0.13(-1.56%) |
Apr 04, 2017 | 8.250 | 8.380 | 8.201 | 8.320 | 12,481,366 | +0.04(+0.48%) |
Apr 03, 2017 | 8.420 | 8.450 | 8.140 | 8.280 | 20,488,290 | -0.07(-0.84%) |
Mar 31, 2017 | 8.380 | 8.440 | 8.330 | 8.350 | 16,411,740 | -0.05(-0.60%) |
Mar 30, 2017 | 8.410 | 8.530 | 8.380 | 8.400 | 15,610,736 | +0.06(+0.72%) |
Mar 29, 2017 | 8.390 | 8.430 | 8.290 | 8.340 | 11,523,028 | +0.00(+0.00%) |
Mar 28, 2017 | 8.270 | 8.420 | 8.230 | 8.340 | 16,436,175 | +0.08(+0.97%) |
Mar 27, 2017 | 8.210 | 8.350 | 8.080 | 8.260 | 48,243,392 | -0.03(-0.36%) |
Mar 24, 2017 | 8.640 | 8.660 | 8.240 | 8.290 | 39,608,840 | -0.32(-3.72%) |
Mar 23, 2017 | 8.810 | 8.830 | 8.580 | 8.610 | 16,372,469 | -0.20(-2.27%) |
Mar 22, 2017 | 8.570 | 8.820 | 8.640 | 8.810 | 15,953,041 | +0.24(+2.80%) |
Mar 21, 2017 | 9.110 | 9.120 | 8.565 | 8.570 | 30,072,240 | -0.50(-5.51%) |
Mar 20, 2017 | 9.060 | 9.130 | 9.020 | 9.070 | 8,374,607 | +0.04(+0.44%) |
Mar 17, 2017 | 9.160 | 9.200 | 9.030 | 9.030 | 11,331,392 | -0.09(-0.99%) |
Mar 16, 2017 | 9.210 | 9.250 | 9.080 | 9.120 | 15,637,656 | -0.07(-0.76%) |
Mar 15, 2017 | 8.830 | 9.230 | 8.785 | 9.190 | 16,777,572 | +0.51(+5.88%) |
Mar 14, 2017 | 8.640 | 8.759 | 8.550 | 8.680 | 14,899,767 | -0.17(-1.92%) |
Mar 13, 2017 | 8.650 | 8.850 | 8.630 | 8.850 | 17,464,952 | +0.48(+5.73%) |
Mar 10, 2017 | 8.580 | 8.600 | 8.280 | 8.370 | 20,537,464 | -0.04(-0.48%) |
Mar 09, 2017 | 8.460 | 8.595 | 8.335 | 8.410 | 19,719,774 | -0.08(-0.94%) |
Mar 08, 2017 | 8.660 | 8.720 | 8.480 | 8.490 | 13,518,396 | -0.08(-0.93%) |
Mar 07, 2017 | 8.710 | 8.740 | 8.560 | 8.570 | 9,147,804 | -0.17(-1.95%) |
Mar 06, 2017 | 8.800 | 8.800 | 8.680 | 8.740 | 14,733,036 | -0.16(-1.80%) |
Mar 03, 2017 | 8.950 | 9.030 | 8.770 | 8.900 | 17,624,592 | +0.03(+0.34%) |
Mar 02, 2017 | 9.110 | 9.130 | 8.850 | 8.870 | 14,425,853 | -0.36(-3.90%) |