Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.886 | 7.911 | 7.712 | 7.762 | 2,418,611 | -0.09(-1.16%) |
May 30, 2017 | 7.720 | 7.935 | 7.712 | 7.853 | 1,275,695 | +0.15(+1.93%) |
May 26, 2017 | 7.530 | 7.708 | 7.497 | 7.704 | 2,254,038 | +0.13(+1.75%) |
May 25, 2017 | 7.580 | 7.654 | 7.506 | 7.572 | 2,115,668 | -0.03(-0.43%) |
May 24, 2017 | 7.588 | 7.638 | 7.572 | 7.605 | 1,738,776 | +0.04(+0.55%) |
May 23, 2017 | 7.687 | 7.712 | 7.563 | 7.563 | 1,654,074 | -0.12(-1.61%) |
May 22, 2017 | 7.770 | 7.787 | 7.588 | 7.687 | 1,300,427 | -0.07(-0.85%) |
May 19, 2017 | 7.712 | 7.869 | 7.683 | 7.754 | 2,283,618 | +0.10(+1.30%) |
May 18, 2017 | 7.878 | 7.944 | 7.605 | 7.654 | 2,053,721 | -0.34(-4.24%) |
May 17, 2017 | 7.977 | 8.051 | 7.836 | 7.993 | 1,287,763 | +0.02(+0.28%) |
May 16, 2017 | 8.206 | 8.214 | 7.963 | 7.971 | 1,354,051 | -0.22(-2.68%) |
May 15, 2017 | 8.060 | 8.198 | 8.060 | 8.190 | 740,008 | +0.17(+2.13%) |
May 12, 2017 | 7.906 | 8.020 | 7.865 | 8.020 | 831,810 | +0.12(+1.54%) |
May 11, 2017 | 7.955 | 7.995 | 7.833 | 7.898 | 1,027,228 | -0.03(-0.41%) |
May 10, 2017 | 7.930 | 8.012 | 7.898 | 7.930 | 1,573,950 | +0.01(+0.10%) |
May 09, 2017 | 7.995 | 7.995 | 7.882 | 7.922 | 1,350,683 | -0.06(-0.81%) |
May 08, 2017 | 8.214 | 8.214 | 7.955 | 7.987 | 1,113,974 | -0.22(-2.67%) |
May 05, 2017 | 8.133 | 8.243 | 8.109 | 8.206 | 516,056 | +0.04(+0.50%) |
May 04, 2017 | 8.109 | 8.210 | 8.076 | 8.166 | 744,497 | +0.02(+0.30%) |
May 03, 2017 | 8.263 | 8.304 | 8.133 | 8.141 | 907,002 | -0.12(-1.47%) |
May 02, 2017 | 8.076 | 8.296 | 7.955 | 8.263 | 1,650,577 | +0.19(+2.41%) |
May 01, 2017 | 8.044 | 8.097 | 7.999 | 8.068 | 735,861 | +0.02(+0.30%) |
Apr 28, 2017 | 8.003 | 8.076 | 7.979 | 8.044 | 1,118,892 | +0.01(+0.10%) |
Apr 27, 2017 | 8.166 | 8.166 | 7.987 | 8.036 | 1,586,943 | -0.13(-1.59%) |
Apr 26, 2017 | 8.434 | 8.434 | 8.166 | 8.166 | 1,454,096 | -0.25(-2.99%) |
Apr 25, 2017 | 8.539 | 8.547 | 8.344 | 8.417 | 1,173,883 | -0.05(-0.58%) |
Apr 24, 2017 | 8.507 | 8.543 | 8.409 | 8.466 | 1,121,150 | -0.03(-0.38%) |
Apr 21, 2017 | 8.442 | 8.523 | 8.369 | 8.499 | 2,835,726 | +0.06(+0.67%) |
Apr 20, 2017 | 8.490 | 8.523 | 8.425 | 8.442 | 1,374,479 | -0.04(-0.48%) |
Apr 19, 2017 | 8.596 | 8.645 | 8.474 | 8.482 | 621,309 | -0.11(-1.23%) |
Apr 18, 2017 | 8.637 | 8.718 | 8.580 | 8.588 | 698,348 | -0.07(-0.84%) |
Apr 17, 2017 | 8.531 | 8.685 | 8.515 | 8.661 | 690,149 | +0.13(+1.52%) |
Apr 13, 2017 | 8.482 | 8.645 | 8.466 | 8.531 | 720,797 | +0.06(+0.67%) |
Apr 12, 2017 | 8.547 | 8.580 | 8.433 | 8.474 | 1,077,254 | -0.06(-0.67%) |
Apr 11, 2017 | 8.555 | 8.588 | 8.450 | 8.531 | 1,146,402 | -0.02(-0.19%) |
Apr 10, 2017 | 8.515 | 8.563 | 8.450 | 8.547 | 818,043 | +0.05(+0.57%) |
Apr 07, 2017 | 8.612 | 8.637 | 8.486 | 8.499 | 1,570,457 | -0.11(-1.23%) |
Apr 06, 2017 | 8.572 | 8.693 | 8.531 | 8.604 | 1,156,018 | +0.04(+0.47%) |
Apr 05, 2017 | 8.572 | 8.628 | 8.531 | 8.563 | 1,463,859 | +0.00(+0.00%) |
Apr 04, 2017 | 8.499 | 8.596 | 8.490 | 8.563 | 1,103,755 | +0.02(+0.29%) |
Apr 03, 2017 | 8.466 | 8.572 | 8.417 | 8.539 | 1,280,528 | +0.11(+1.25%) |
Mar 31, 2017 | 8.539 | 8.539 | 8.401 | 8.434 | 2,291,956 | -0.09(-1.05%) |
Mar 30, 2017 | 8.710 | 8.710 | 8.466 | 8.523 | 1,561,871 | -0.19(-2.14%) |
Mar 29, 2017 | 8.710 | 8.726 | 8.568 | 8.710 | 1,793,307 | -0.03(-0.37%) |
Mar 28, 2017 | 8.296 | 8.742 | 8.279 | 8.742 | 1,650,359 | +0.45(+5.48%) |
Mar 27, 2017 | 8.279 | 8.312 | 8.166 | 8.287 | 577,000 | +0.03(+0.39%) |
Mar 24, 2017 | 8.206 | 8.336 | 8.190 | 8.255 | 682,893 | +0.08(+0.99%) |
Mar 23, 2017 | 8.158 | 8.255 | 8.158 | 8.174 | 844,459 | +0.02(+0.20%) |
Mar 22, 2017 | 8.182 | 8.190 | 8.056 | 8.158 | 1,166,200 | -0.04(-0.49%) |
Mar 21, 2017 | 8.109 | 8.255 | 8.109 | 8.198 | 1,092,878 | +0.10(+1.20%) |
Mar 20, 2017 | 8.133 | 8.141 | 8.068 | 8.101 | 696,315 | -0.02(-0.20%) |
Mar 17, 2017 | 8.117 | 8.182 | 8.109 | 8.117 | 979,501 | +0.03(+0.40%) |
Mar 16, 2017 | 8.036 | 8.182 | 7.995 | 8.085 | 996,806 | +0.08(+1.01%) |
Mar 15, 2017 | 7.874 | 8.020 | 7.817 | 8.003 | 1,059,879 | +0.16(+2.07%) |
Mar 14, 2017 | 8.068 | 8.076 | 7.817 | 7.841 | 1,572,116 | -0.24(-2.91%) |
Mar 13, 2017 | 7.938 | 8.085 | 7.938 | 8.076 | 1,082,858 | +0.15(+1.95%) |
Mar 10, 2017 | 8.003 | 8.016 | 7.898 | 7.922 | 1,251,804 | -0.01(-0.10%) |
Mar 09, 2017 | 7.938 | 7.963 | 7.898 | 7.930 | 801,589 | -0.02(-0.31%) |
Mar 08, 2017 | 7.979 | 8.036 | 7.938 | 7.955 | 1,097,320 | -0.02(-0.20%) |
Mar 07, 2017 | 8.012 | 8.052 | 7.951 | 7.971 | 1,320,583 | -0.02(-0.30%) |
Mar 06, 2017 | 7.874 | 8.016 | 7.833 | 7.995 | 1,149,598 | +0.11(+1.34%) |
Mar 03, 2017 | 7.809 | 7.898 | 7.809 | 7.890 | 886,082 | +0.06(+0.83%) |
Mar 02, 2017 | 7.857 | 7.865 | 7.800 | 7.825 | 1,319,907 | -0.08(-1.03%) |