Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.844 | 7.880 | 7.770 | 7.868 | 9,314,575 | +0.04(+0.49%) |
May 30, 2017 | 7.874 | 7.894 | 7.798 | 7.830 | 10,323,320 | -0.07(-0.86%) |
May 26, 2017 | 7.924 | 7.934 | 7.864 | 7.898 | 4,325,640 | -0.03(-0.40%) |
May 25, 2017 | 7.988 | 8.024 | 7.896 | 7.930 | 5,167,145 | -0.03(-0.38%) |
May 24, 2017 | 8.046 | 8.088 | 7.944 | 7.960 | 4,060,355 | -0.05(-0.67%) |
May 23, 2017 | 8.118 | 8.136 | 7.998 | 8.014 | 4,796,675 | -0.08(-1.04%) |
May 22, 2017 | 8.006 | 8.114 | 7.980 | 8.098 | 7,767,420 | +0.09(+1.12%) |
May 19, 2017 | 7.976 | 8.076 | 7.958 | 8.008 | 5,797,040 | +0.07(+0.93%) |
May 18, 2017 | 7.868 | 7.954 | 7.773 | 7.934 | 7,105,385 | +0.02(+0.30%) |
May 17, 2017 | 8.146 | 8.150 | 7.905 | 7.910 | 7,081,355 | -0.28(-3.47%) |
May 16, 2017 | 8.162 | 8.198 | 8.092 | 8.194 | 8,519,940 | +0.10(+1.29%) |
May 15, 2017 | 8.020 | 8.266 | 8.020 | 8.090 | 17,697,804 | +0.27(+3.40%) |
May 12, 2017 | 7.806 | 7.840 | 7.708 | 7.824 | 6,744,465 | +0.02(+0.23%) |
May 11, 2017 | 7.832 | 7.858 | 7.720 | 7.806 | 5,397,585 | -0.04(-0.56%) |
May 10, 2017 | 7.800 | 7.884 | 7.794 | 7.850 | 4,749,725 | +0.04(+0.49%) |
May 09, 2017 | 8.067 | 8.142 | 7.800 | 7.812 | 8,571,865 | -0.14(-1.81%) |
May 08, 2017 | 8.022 | 8.040 | 7.930 | 7.956 | 4,558,455 | -0.06(-0.75%) |
May 05, 2017 | 7.908 | 8.048 | 7.892 | 8.016 | 7,843,645 | +0.13(+1.62%) |
May 04, 2017 | 7.858 | 7.923 | 7.816 | 7.888 | 6,399,905 | +0.04(+0.56%) |
May 03, 2017 | 7.896 | 7.956 | 7.802 | 7.844 | 7,977,080 | -0.03(-0.41%) |
May 02, 2017 | 7.872 | 7.938 | 7.828 | 7.876 | 9,258,065 | +0.05(+0.59%) |
May 01, 2017 | 7.860 | 7.868 | 7.725 | 7.830 | 10,941,005 | +0.03(+0.38%) |
Apr 28, 2017 | 7.814 | 7.994 | 7.726 | 7.800 | 22,948,084 | -0.28(-3.51%) |
Apr 27, 2017 | 8.032 | 8.122 | 7.965 | 8.084 | 15,273,015 | +0.10(+1.30%) |
Apr 26, 2017 | 8.040 | 8.060 | 7.976 | 7.980 | 7,782,370 | -0.07(-0.92%) |
Apr 25, 2017 | 8.036 | 8.128 | 8.002 | 8.054 | 7,954,320 | +0.07(+0.90%) |
Apr 24, 2017 | 8.040 | 8.073 | 7.910 | 7.982 | 14,647,500 | +0.08(+0.96%) |
Apr 21, 2017 | 7.830 | 7.928 | 7.760 | 7.906 | 16,152,655 | +0.20(+2.65%) |
Apr 20, 2017 | 7.704 | 7.709 | 7.596 | 7.702 | 4,320,970 | +0.02(+0.21%) |
Apr 19, 2017 | 7.726 | 7.772 | 7.669 | 7.686 | 5,680,070 | -0.02(-0.23%) |
Apr 18, 2017 | 7.610 | 7.712 | 7.576 | 7.704 | 7,331,350 | +0.09(+1.18%) |
Apr 17, 2017 | 7.522 | 7.728 | 7.522 | 7.614 | 8,361,495 | +0.15(+2.01%) |
Apr 13, 2017 | 7.486 | 7.528 | 7.458 | 7.464 | 4,977,850 | -0.03(-0.40%) |
Apr 12, 2017 | 7.526 | 7.581 | 7.480 | 7.494 | 4,089,580 | -0.03(-0.40%) |
Apr 11, 2017 | 7.426 | 7.524 | 7.408 | 7.524 | 7,002,985 | +0.08(+1.07%) |
Apr 10, 2017 | 7.506 | 7.506 | 7.386 | 7.444 | 11,816,365 | -0.04(-0.53%) |
Apr 07, 2017 | 7.436 | 7.502 | 7.414 | 7.484 | 4,660,845 | +0.04(+0.51%) |
Apr 06, 2017 | 7.490 | 7.494 | 7.388 | 7.446 | 8,485,500 | -0.04(-0.56%) |
Apr 05, 2017 | 7.568 | 7.620 | 7.474 | 7.488 | 6,451,820 | -0.04(-0.56%) |
Apr 04, 2017 | 7.634 | 7.702 | 7.508 | 7.530 | 6,097,585 | -0.12(-1.59%) |
Apr 03, 2017 | 7.710 | 7.806 | 7.610 | 7.652 | 8,999,560 | -0.02(-0.23%) |
Mar 31, 2017 | 7.554 | 7.698 | 7.554 | 7.670 | 6,491,725 | +0.10(+1.32%) |
Mar 30, 2017 | 7.652 | 7.712 | 7.560 | 7.570 | 7,239,125 | -0.09(-1.20%) |
Mar 29, 2017 | 7.498 | 7.706 | 7.456 | 7.662 | 14,886,770 | +0.35(+4.79%) |
Mar 28, 2017 | 7.280 | 7.335 | 7.264 | 7.312 | 3,626,585 | +0.04(+0.61%) |
Mar 27, 2017 | 7.190 | 7.314 | 7.168 | 7.268 | 6,568,180 | +0.01(+0.11%) |
Mar 24, 2017 | 7.304 | 7.332 | 7.240 | 7.260 | 4,603,685 | -0.02(-0.22%) |
Mar 23, 2017 | 7.298 | 7.350 | 7.246 | 7.276 | 4,883,240 | -0.02(-0.30%) |
Mar 22, 2017 | 7.190 | 7.301 | 7.190 | 7.298 | 5,082,555 | +0.08(+1.05%) |
Mar 21, 2017 | 7.416 | 7.426 | 7.214 | 7.222 | 6,827,675 | -0.17(-2.35%) |
Mar 20, 2017 | 7.432 | 7.486 | 7.388 | 7.396 | 4,406,945 | -0.03(-0.40%) |
Mar 17, 2017 | 7.544 | 7.544 | 7.388 | 7.426 | 15,444,805 | -0.03(-0.43%) |
Mar 16, 2017 | 7.412 | 7.472 | 7.412 | 7.458 | 5,607,055 | +0.08(+1.14%) |
Mar 15, 2017 | 7.316 | 7.394 | 7.276 | 7.374 | 4,544,325 | +0.04(+0.57%) |
Mar 14, 2017 | 7.394 | 7.394 | 7.272 | 7.332 | 4,585,605 | -0.05(-0.73%) |
Mar 13, 2017 | 7.372 | 7.434 | 7.358 | 7.386 | 4,781,980 | -0.01(-0.08%) |
Mar 10, 2017 | 7.396 | 7.416 | 7.336 | 7.392 | 5,717,520 | +0.06(+0.79%) |
Mar 09, 2017 | 7.408 | 7.456 | 7.292 | 7.334 | 7,738,215 | -0.11(-1.53%) |
Mar 08, 2017 | 7.300 | 7.524 | 7.300 | 7.448 | 17,018,624 | +0.16(+2.22%) |
Mar 07, 2017 | 7.254 | 7.299 | 7.190 | 7.286 | 9,047,400 | +0.02(+0.25%) |
Mar 06, 2017 | 7.232 | 7.322 | 7.200 | 7.268 | 9,430,590 | +0.01(+0.17%) |
Mar 03, 2017 | 7.318 | 7.334 | 7.234 | 7.256 | 11,702,655 | -0.09(-1.25%) |
Mar 02, 2017 | 7.430 | 7.472 | 7.334 | 7.348 | 9,659,500 | -0.11(-1.53%) |