Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.355 | 8.370 | 8.237 | 8.307 | 10,479,781 | +0.13(+1.54%) |
May 30, 2017 | 8.135 | 8.221 | 8.119 | 8.182 | 6,002,650 | -0.11(-1.33%) |
May 26, 2017 | 8.300 | 8.347 | 8.268 | 8.292 | 9,598,644 | -0.02(-0.28%) |
May 25, 2017 | 8.323 | 8.366 | 8.229 | 8.315 | 8,593,391 | +0.02(+0.19%) |
May 24, 2017 | 8.323 | 8.378 | 8.205 | 8.300 | 21,237,508 | +0.19(+2.33%) |
May 23, 2017 | 8.559 | 8.598 | 8.021 | 8.111 | 33,454,458 | -0.35(-4.09%) |
May 22, 2017 | 8.417 | 8.520 | 8.402 | 8.457 | 7,356,578 | +0.20(+2.48%) |
May 19, 2017 | 8.457 | 8.583 | 8.166 | 8.252 | 23,380,054 | +0.02(+0.29%) |
May 18, 2017 | 8.025 | 8.292 | 7.989 | 8.229 | 12,973,390 | -0.09(-1.13%) |
May 17, 2017 | 8.653 | 8.677 | 8.284 | 8.323 | 15,744,436 | -0.27(-3.11%) |
May 16, 2017 | 8.826 | 8.865 | 8.551 | 8.590 | 17,083,914 | -0.17(-1.89%) |
May 15, 2017 | 8.759 | 8.795 | 8.734 | 8.755 | 7,088,805 | +0.21(+2.48%) |
May 12, 2017 | 8.606 | 8.638 | 8.535 | 8.543 | 10,418,611 | +0.00(+0.00%) |
May 11, 2017 | 8.528 | 8.567 | 8.457 | 8.543 | 6,466,269 | -0.16(-1.81%) |
May 10, 2017 | 8.732 | 8.748 | 8.685 | 8.700 | 8,322,041 | +0.06(+0.64%) |
May 09, 2017 | 8.693 | 8.759 | 8.645 | 8.645 | 7,542,325 | -0.16(-1.79%) |
May 08, 2017 | 8.708 | 8.803 | 8.700 | 8.803 | 6,613,753 | -0.13(-1.50%) |
May 05, 2017 | 8.842 | 8.944 | 8.834 | 8.936 | 4,530,311 | +0.13(+1.52%) |
May 04, 2017 | 8.803 | 8.838 | 8.755 | 8.803 | 5,715,368 | +0.14(+1.63%) |
May 03, 2017 | 8.535 | 8.669 | 8.508 | 8.661 | 8,940,946 | +0.08(+0.92%) |
May 02, 2017 | 8.724 | 8.740 | 8.461 | 8.583 | 12,543,357 | -0.39(-4.29%) |
May 01, 2017 | 8.952 | 9.038 | 8.917 | 8.968 | 5,174,450 | +0.03(+0.35%) |
Apr 28, 2017 | 8.913 | 8.968 | 8.877 | 8.936 | 9,105,626 | +0.08(+0.89%) |
Apr 27, 2017 | 8.944 | 8.960 | 8.781 | 8.858 | 11,833,547 | -0.30(-3.26%) |
Apr 26, 2017 | 8.818 | 9.156 | 8.771 | 9.156 | 30,188,346 | +0.87(+10.53%) |
Apr 25, 2017 | 8.339 | 8.370 | 8.276 | 8.284 | 8,202,191 | -0.02(-0.19%) |
Apr 24, 2017 | 8.245 | 8.315 | 8.221 | 8.300 | 8,947,310 | +0.37(+4.66%) |
Apr 21, 2017 | 7.922 | 7.954 | 7.867 | 7.930 | 6,757,351 | -0.10(-1.27%) |
Apr 20, 2017 | 7.969 | 8.119 | 7.969 | 8.032 | 10,440,909 | +0.20(+2.51%) |
Apr 19, 2017 | 7.836 | 7.922 | 7.828 | 7.836 | 9,645,596 | +0.18(+2.36%) |
Apr 18, 2017 | 7.600 | 7.663 | 7.545 | 7.655 | 6,529,386 | -0.03(-0.41%) |
Apr 17, 2017 | 7.639 | 7.710 | 7.624 | 7.687 | 4,316,969 | +0.06(+0.82%) |
Apr 13, 2017 | 7.710 | 7.749 | 7.592 | 7.624 | 6,909,255 | -0.28(-3.48%) |
Apr 12, 2017 | 7.954 | 7.967 | 7.867 | 7.899 | 4,881,010 | -0.11(-1.37%) |
Apr 11, 2017 | 8.072 | 8.095 | 7.907 | 8.009 | 7,828,383 | +0.08(+0.99%) |
Apr 10, 2017 | 7.954 | 8.013 | 7.899 | 7.930 | 5,116,756 | -0.02(-0.30%) |
Apr 07, 2017 | 8.040 | 8.064 | 7.946 | 7.954 | 8,547,240 | -0.12(-1.46%) |
Apr 06, 2017 | 8.095 | 8.135 | 8.048 | 8.072 | 7,635,147 | +0.13(+1.58%) |
Apr 05, 2017 | 8.174 | 8.197 | 7.946 | 7.946 | 7,546,886 | -0.22(-2.69%) |
Apr 04, 2017 | 8.080 | 8.205 | 8.009 | 8.166 | 7,472,805 | -0.02(-0.19%) |
Apr 03, 2017 | 8.598 | 8.598 | 8.072 | 8.182 | 19,967,000 | -0.41(-4.76%) |
Mar 31, 2017 | 8.622 | 8.645 | 8.575 | 8.590 | 21,862,164 | -0.04(-0.46%) |
Mar 30, 2017 | 8.614 | 8.685 | 8.598 | 8.630 | 19,746,368 | -0.07(-0.81%) |
Mar 29, 2017 | 8.685 | 8.748 | 8.669 | 8.700 | 4,396,408 | -0.05(-0.54%) |
Mar 28, 2017 | 8.614 | 8.794 | 8.575 | 8.748 | 10,099,870 | +0.17(+2.02%) |
Mar 27, 2017 | 8.441 | 8.583 | 8.402 | 8.575 | 5,619,465 | +0.08(+0.93%) |
Mar 24, 2017 | 8.449 | 8.543 | 8.433 | 8.496 | 6,569,044 | +0.02(+0.19%) |
Mar 23, 2017 | 8.378 | 8.496 | 8.327 | 8.480 | 10,640,129 | -0.14(-1.64%) |
Mar 22, 2017 | 8.512 | 8.630 | 8.465 | 8.622 | 11,999,817 | +0.21(+2.52%) |
Mar 21, 2017 | 8.944 | 8.952 | 8.402 | 8.410 | 18,164,594 | -0.47(-5.31%) |
Mar 20, 2017 | 8.968 | 8.976 | 8.842 | 8.881 | 7,620,613 | -0.13(-1.48%) |
Mar 17, 2017 | 9.054 | 9.086 | 9.007 | 9.015 | 6,449,079 | -0.09(-0.95%) |
Mar 16, 2017 | 9.086 | 9.101 | 8.999 | 9.101 | 7,248,601 | +0.20(+2.30%) |
Mar 15, 2017 | 8.763 | 8.968 | 8.748 | 8.897 | 12,011,858 | +0.20(+2.35%) |
Mar 14, 2017 | 8.873 | 8.881 | 8.669 | 8.693 | 15,344,785 | -0.04(-0.45%) |
Mar 13, 2017 | 8.630 | 8.763 | 8.622 | 8.732 | 4,312,487 | +0.16(+1.83%) |
Mar 10, 2017 | 8.559 | 8.602 | 8.496 | 8.575 | 8,426,872 | +0.02(+0.18%) |
Mar 09, 2017 | 8.590 | 8.622 | 8.508 | 8.559 | 7,443,863 | -0.07(-0.82%) |
Mar 08, 2017 | 8.716 | 8.724 | 8.622 | 8.630 | 3,204,091 | +0.02(+0.27%) |
Mar 07, 2017 | 8.685 | 8.693 | 8.598 | 8.606 | 2,792,463 | -0.07(-0.82%) |
Mar 06, 2017 | 8.771 | 8.775 | 8.638 | 8.677 | 3,672,715 | -0.14(-1.60%) |
Mar 03, 2017 | 8.748 | 8.850 | 8.669 | 8.818 | 6,435,918 | +0.19(+2.19%) |
Mar 02, 2017 | 8.669 | 8.712 | 8.622 | 8.630 | 4,427,044 | -0.05(-0.54%) |