Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.515 | 7.544 | 7.486 | 7.538 | 5,091,393 | +0.03(+0.39%) |
May 30, 2017 | 7.451 | 7.538 | 7.434 | 7.509 | 3,960,382 | +0.06(+0.78%) |
May 26, 2017 | 7.492 | 7.521 | 7.404 | 7.451 | 3,571,900 | -0.04(-0.54%) |
May 25, 2017 | 7.661 | 7.661 | 7.480 | 7.492 | 6,368,225 | -0.14(-1.83%) |
May 24, 2017 | 7.655 | 7.684 | 7.620 | 7.631 | 5,244,767 | -0.01(-0.15%) |
May 23, 2017 | 7.713 | 7.736 | 7.626 | 7.643 | 5,864,367 | -0.03(-0.45%) |
May 22, 2017 | 7.742 | 7.748 | 7.579 | 7.678 | 7,460,686 | -0.01(-0.08%) |
May 19, 2017 | 7.771 | 7.812 | 7.672 | 7.684 | 8,033,129 | -0.08(-1.05%) |
May 18, 2017 | 7.730 | 7.789 | 7.661 | 7.765 | 4,305,349 | +0.03(+0.45%) |
May 17, 2017 | 7.701 | 7.858 | 7.701 | 7.730 | 8,089,337 | +0.03(+0.38%) |
May 16, 2017 | 7.754 | 7.754 | 7.620 | 7.701 | 4,840,015 | -0.06(-0.82%) |
May 15, 2017 | 7.783 | 7.858 | 7.748 | 7.765 | 3,922,344 | +0.01(+0.08%) |
May 12, 2017 | 7.742 | 7.829 | 7.713 | 7.759 | 6,235,840 | +0.03(+0.38%) |
May 11, 2017 | 7.655 | 7.771 | 7.620 | 7.730 | 5,726,175 | +0.05(+0.68%) |
May 10, 2017 | 7.585 | 7.719 | 7.556 | 7.678 | 4,648,487 | +0.10(+1.31%) |
May 09, 2017 | 7.585 | 7.596 | 7.492 | 7.579 | 6,975,807 | -0.01(-0.08%) |
May 08, 2017 | 7.579 | 7.631 | 7.521 | 7.585 | 6,636,505 | +0.03(+0.46%) |
May 05, 2017 | 7.364 | 7.556 | 7.335 | 7.550 | 9,705,088 | +0.20(+2.77%) |
May 04, 2017 | 7.399 | 7.416 | 7.134 | 7.346 | 12,368,004 | -0.05(-0.63%) |
May 03, 2017 | 7.562 | 7.567 | 7.381 | 7.393 | 10,848,434 | -0.16(-2.08%) |
May 02, 2017 | 7.614 | 7.626 | 7.509 | 7.550 | 9,424,042 | -0.06(-0.84%) |
May 01, 2017 | 7.643 | 7.672 | 7.573 | 7.614 | 8,418,219 | +0.01(+0.08%) |
Apr 28, 2017 | 7.858 | 7.867 | 7.602 | 7.608 | 16,742,049 | -0.23(-2.97%) |
Apr 27, 2017 | 7.917 | 7.940 | 7.824 | 7.841 | 11,590,593 | -0.05(-0.59%) |
Apr 26, 2017 | 7.969 | 7.771 | 7.888 | 79,567,336 | -0.17(-2.10%) | |
Apr 25, 2017 | 8.039 | 8.120 | 8.033 | 8.056 | 4,781,610 | +0.02(+0.22%) |
Apr 24, 2017 | 8.225 | 8.237 | 7.960 | 8.039 | 7,499,573 | -0.13(-1.57%) |
Apr 21, 2017 | 8.196 | 8.254 | 8.161 | 8.167 | 4,651,767 | -0.05(-0.64%) |
Apr 20, 2017 | 8.208 | 8.258 | 8.149 | 8.219 | 4,507,008 | +0.01(+0.14%) |
Apr 19, 2017 | 8.219 | 8.272 | 8.184 | 8.208 | 5,384,915 | -0.02(-0.28%) |
Apr 18, 2017 | 8.219 | 8.275 | 8.208 | 8.231 | 5,181,777 | +0.01(+0.07%) |
Apr 17, 2017 | 8.126 | 8.225 | 8.120 | 8.225 | 5,950,697 | +0.13(+1.65%) |
Apr 13, 2017 | 8.132 | 8.167 | 8.062 | 8.091 | 6,008,008 | -0.03(-0.43%) |
Apr 12, 2017 | 8.074 | 8.173 | 8.056 | 8.126 | 5,280,547 | +0.05(+0.65%) |
Apr 11, 2017 | 7.998 | 8.080 | 7.952 | 8.074 | 6,077,108 | +0.08(+1.02%) |
Apr 10, 2017 | 7.975 | 8.016 | 7.893 | 7.992 | 5,904,276 | +0.06(+0.73%) |
Apr 07, 2017 | 7.835 | 8.021 | 7.814 | 7.934 | 9,785,917 | +0.13(+1.64%) |
Apr 06, 2017 | 7.777 | 7.826 | 7.725 | 7.806 | 9,759,218 | +0.03(+0.45%) |
Apr 05, 2017 | 7.672 | 7.824 | 7.672 | 7.771 | 9,482,298 | +0.12(+1.60%) |
Apr 04, 2017 | 7.556 | 7.727 | 7.527 | 7.649 | 9,061,094 | +0.10(+1.31%) |
Apr 03, 2017 | 7.503 | 7.591 | 7.493 | 7.550 | 4,496,311 | +0.05(+0.62%) |
Mar 31, 2017 | 7.445 | 7.527 | 7.422 | 7.503 | 4,970,144 | +0.04(+0.55%) |
Mar 30, 2017 | 7.457 | 7.480 | 7.407 | 7.463 | 2,737,852 | +0.01(+0.08%) |
Mar 29, 2017 | 7.410 | 7.509 | 7.410 | 7.457 | 3,983,350 | +0.05(+0.63%) |
Mar 28, 2017 | 7.434 | 7.463 | 7.364 | 7.410 | 5,599,549 | -0.02(-0.24%) |
Mar 27, 2017 | 7.404 | 7.489 | 7.381 | 7.428 | 4,214,725 | +0.01(+0.08%) |
Mar 24, 2017 | 7.416 | 7.483 | 7.393 | 7.422 | 5,454,388 | +0.02(+0.24%) |
Mar 23, 2017 | 7.276 | 7.463 | 7.276 | 7.404 | 8,905,830 | +0.12(+1.60%) |
Mar 22, 2017 | 7.177 | 7.300 | 7.148 | 7.288 | 8,085,069 | +0.11(+1.54%) |
Mar 21, 2017 | 7.189 | 7.224 | 7.073 | 7.177 | 8,235,889 | +0.01(+0.16%) |
Mar 20, 2017 | 7.224 | 7.236 | 7.131 | 7.166 | 6,046,885 | -0.06(-0.81%) |
Mar 17, 2017 | 7.212 | 7.212 | 7.148 | 7.224 | 10,057,333 | -0.01(-0.08%) |
Mar 16, 2017 | 7.206 | 7.256 | 7.173 | 7.230 | 5,098,842 | +0.01(+0.16%) |
Mar 15, 2017 | 7.108 | 7.271 | 7.067 | 7.218 | 6,907,766 | +0.12(+1.72%) |
Mar 14, 2017 | 6.979 | 7.113 | 6.927 | 7.096 | 7,418,861 | +0.05(+0.74%) |
Mar 13, 2017 | 7.123 | 7.158 | 6.998 | 7.043 | 9,970,571 | +0.08(+1.15%) |
Mar 10, 2017 | 7.026 | 7.095 | 6.907 | 6.964 | 6,061,551 | +0.03(+0.41%) |
Mar 09, 2017 | 7.004 | 7.058 | 6.832 | 6.935 | 7,803,750 | -0.07(-1.06%) |
Mar 08, 2017 | 7.203 | 7.215 | 6.992 | 7.009 | 6,715,961 | -0.21(-2.92%) |
Mar 07, 2017 | 7.255 | 7.283 | 7.180 | 7.220 | 6,471,217 | -0.05(-0.71%) |
Mar 06, 2017 | 7.340 | 7.363 | 7.226 | 7.272 | 5,224,456 | -0.09(-1.16%) |
Mar 03, 2017 | 7.329 | 7.375 | 7.289 | 7.357 | 7,170,182 | +0.03(+0.47%) |
Mar 02, 2017 | 7.637 | 7.392 | 7.195 | 7.323 | 17,001,034 | -0.31(-4.11%) |