Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.400 | 8.410 | 8.152 | 8.301 | 2,376,533 | -0.09(-1.06%) |
May 30, 2017 | 8.450 | 8.579 | 8.331 | 8.390 | 2,343,446 | -0.25(-2.87%) |
May 26, 2017 | 8.817 | 8.866 | 8.593 | 8.638 | 3,147,268 | +0.02(+0.23%) |
May 25, 2017 | 8.717 | 8.827 | 8.529 | 8.618 | 3,720,906 | -0.20(-2.25%) |
May 24, 2017 | 8.618 | 8.856 | 8.489 | 8.817 | 4,532,014 | +0.18(+2.07%) |
May 23, 2017 | 8.975 | 9.114 | 8.618 | 8.638 | 3,784,033 | -0.37(-4.07%) |
May 22, 2017 | 9.025 | 9.164 | 8.975 | 9.005 | 2,903,773 | +0.16(+1.79%) |
May 19, 2017 | 8.906 | 8.965 | 8.747 | 8.846 | 3,752,479 | +0.15(+1.71%) |
May 18, 2017 | 8.836 | 8.876 | 8.539 | 8.698 | 4,694,502 | -0.45(-4.88%) |
May 17, 2017 | 9.025 | 9.283 | 8.995 | 9.144 | 4,731,209 | +0.27(+3.02%) |
May 16, 2017 | 8.807 | 8.916 | 8.774 | 8.876 | 2,779,871 | +0.13(+1.47%) |
May 15, 2017 | 8.886 | 8.886 | 8.598 | 8.747 | 3,865,940 | +0.11(+1.26%) |
May 12, 2017 | 8.469 | 8.678 | 8.440 | 8.638 | 4,642,160 | +0.35(+4.19%) |
May 11, 2017 | 7.914 | 8.331 | 7.855 | 8.291 | 4,527,592 | +0.48(+6.09%) |
May 10, 2017 | 7.537 | 7.874 | 7.512 | 7.815 | 4,470,826 | +0.44(+5.91%) |
May 09, 2017 | 7.438 | 7.478 | 7.299 | 7.379 | 3,496,334 | -0.14(-1.85%) |
May 08, 2017 | 7.438 | 7.547 | 7.362 | 7.517 | 2,879,680 | +0.10(+1.34%) |
May 05, 2017 | 7.170 | 7.468 | 7.150 | 7.418 | 2,922,166 | +0.32(+4.47%) |
May 04, 2017 | 7.656 | 7.686 | 6.997 | 7.101 | 7,140,016 | -0.67(-8.67%) |
May 03, 2017 | 7.865 | 7.993 | 7.755 | 7.775 | 4,711,303 | -0.12(-1.51%) |
May 02, 2017 | 7.845 | 8.013 | 7.804 | 7.894 | 3,056,942 | +0.01(+0.13%) |
May 01, 2017 | 7.964 | 8.132 | 7.780 | 7.884 | 3,261,793 | -0.18(-2.21%) |
Apr 28, 2017 | 8.103 | 8.152 | 7.894 | 8.063 | 3,881,929 | +0.07(+0.87%) |
Apr 27, 2017 | 8.212 | 8.212 | 7.934 | 7.993 | 4,155,734 | -0.23(-2.77%) |
Apr 26, 2017 | 7.954 | 8.311 | 7.894 | 8.222 | 4,658,154 | +0.18(+2.22%) |
Apr 25, 2017 | 8.321 | 8.370 | 7.865 | 8.043 | 5,989,561 | -0.40(-4.70%) |
Apr 24, 2017 | 8.509 | 8.598 | 8.410 | 8.440 | 4,294,285 | -0.26(-2.96%) |
Apr 21, 2017 | 8.717 | 8.841 | 8.618 | 8.698 | 3,044,094 | -0.02(-0.23%) |
Apr 20, 2017 | 8.648 | 8.747 | 8.509 | 8.717 | 3,477,423 | +0.12(+1.38%) |
Apr 19, 2017 | 8.985 | 9.015 | 8.499 | 8.598 | 4,577,976 | -0.53(-5.76%) |
Apr 18, 2017 | 9.065 | 9.154 | 8.856 | 9.124 | 4,684,595 | -0.01(-0.11%) |
Apr 17, 2017 | 9.312 | 9.372 | 9.065 | 9.134 | 4,278,561 | -0.14(-1.50%) |
Apr 13, 2017 | 9.273 | 9.506 | 9.223 | 9.273 | 7,100,364 | +0.12(+1.30%) |
Apr 12, 2017 | 9.084 | 9.184 | 8.926 | 9.154 | 3,624,150 | +0.04(+0.44%) |
Apr 11, 2017 | 8.698 | 9.223 | 8.653 | 9.114 | 5,673,584 | +0.52(+6.00%) |
Apr 10, 2017 | 8.559 | 8.653 | 8.312 | 8.598 | 3,436,874 | -0.08(-0.91%) |
Apr 07, 2017 | 8.827 | 8.995 | 8.569 | 8.678 | 4,695,830 | +0.03(+0.34%) |
Apr 06, 2017 | 8.539 | 8.727 | 8.519 | 8.648 | 2,792,791 | +0.06(+0.69%) |
Apr 05, 2017 | 8.430 | 8.707 | 8.350 | 8.588 | 5,103,604 | +0.04(+0.46%) |
Apr 04, 2017 | 8.499 | 8.569 | 8.365 | 8.549 | 3,449,943 | +0.21(+2.50%) |
Apr 03, 2017 | 8.033 | 8.360 | 7.984 | 8.341 | 3,222,426 | +0.29(+3.57%) |
Mar 31, 2017 | 7.855 | 8.162 | 7.795 | 8.053 | 3,194,279 | +0.22(+2.78%) |
Mar 30, 2017 | 7.825 | 7.969 | 7.765 | 7.835 | 2,452,191 | -0.09(-1.13%) |
Mar 29, 2017 | 7.855 | 8.003 | 7.790 | 7.924 | 2,568,409 | +0.02(+0.25%) |
Mar 28, 2017 | 8.043 | 8.122 | 7.765 | 7.904 | 3,150,991 | -0.13(-1.60%) |
Mar 27, 2017 | 8.003 | 8.073 | 7.785 | 8.033 | 3,053,196 | +0.23(+2.92%) |
Mar 24, 2017 | 7.894 | 7.934 | 7.716 | 7.805 | 2,150,489 | -0.06(-0.76%) |
Mar 23, 2017 | 7.874 | 7.964 | 7.677 | 7.865 | 3,068,337 | +0.02(+0.25%) |
Mar 22, 2017 | 7.964 | 8.053 | 7.775 | 7.845 | 3,590,270 | -0.10(-1.25%) |
Mar 21, 2017 | 7.964 | 8.152 | 7.784 | 7.944 | 4,595,488 | +0.04(+0.50%) |
Mar 20, 2017 | 7.835 | 7.934 | 7.721 | 7.904 | 2,543,612 | +0.10(+1.27%) |
Mar 17, 2017 | 7.924 | 8.053 | 7.696 | 7.805 | 4,244,873 | -0.04(-0.51%) |
Mar 16, 2017 | 8.142 | 8.202 | 7.716 | 7.845 | 4,441,319 | -0.02(-0.25%) |
Mar 15, 2017 | 7.269 | 7.904 | 7.190 | 7.865 | 5,852,985 | +0.69(+9.68%) |
Mar 14, 2017 | 7.567 | 7.676 | 7.111 | 7.170 | 5,932,050 | -0.44(-5.74%) |
Mar 13, 2017 | 7.785 | 7.825 | 7.438 | 7.607 | 8,559,329 | -0.17(-2.17%) |
Mar 10, 2017 | 7.627 | 7.852 | 7.513 | 7.775 | 4,483,386 | +0.34(+4.53%) |
Mar 09, 2017 | 7.527 | 7.716 | 7.428 | 7.438 | 3,118,060 | -0.10(-1.32%) |
Mar 08, 2017 | 7.537 | 7.716 | 7.478 | 7.537 | 3,439,458 | -0.16(-2.06%) |
Mar 07, 2017 | 7.676 | 7.904 | 7.537 | 7.696 | 3,963,289 | -0.11(-1.40%) |
Mar 06, 2017 | 8.093 | 8.122 | 7.666 | 7.805 | 4,237,310 | -0.34(-4.14%) |
Mar 03, 2017 | 8.202 | 8.291 | 7.736 | 8.142 | 9,091,740 | -0.03(-0.36%) |
Mar 02, 2017 | 8.787 | 8.950 | 8.152 | 8.172 | 6,399,383 | -0.85(-9.45%) |