Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.800 | 6.880 | 6.660 | 6.880 | 2,655,148 | +0.06(+0.88%) |
May 30, 2017 | 6.980 | 7.055 | 6.810 | 6.820 | 2,939,044 | -0.24(-3.40%) |
May 26, 2017 | 7.090 | 7.180 | 6.940 | 7.060 | 2,195,317 | -0.04(-0.56%) |
May 25, 2017 | 7.200 | 7.430 | 7.005 | 7.100 | 1,953,823 | -0.15(-2.07%) |
May 24, 2017 | 7.360 | 7.610 | 7.200 | 7.250 | 1,890,144 | -0.15(-2.03%) |
May 23, 2017 | 7.300 | 7.430 | 7.130 | 7.400 | 1,964,136 | +0.11(+1.51%) |
May 22, 2017 | 7.400 | 7.470 | 7.290 | 7.290 | 2,147,731 | -0.08(-1.09%) |
May 19, 2017 | 7.520 | 7.520 | 7.260 | 7.370 | 2,104,213 | +0.06(+0.82%) |
May 18, 2017 | 7.080 | 7.370 | 7.060 | 7.310 | 3,091,342 | +0.16(+2.24%) |
May 17, 2017 | 7.290 | 7.390 | 7.140 | 7.150 | 2,625,571 | -0.14(-1.92%) |
May 16, 2017 | 7.400 | 7.430 | 7.210 | 7.290 | 1,752,959 | -0.07(-0.95%) |
May 15, 2017 | 7.530 | 7.620 | 7.290 | 7.360 | 1,766,129 | +0.03(+0.41%) |
May 12, 2017 | 7.400 | 7.460 | 7.300 | 7.330 | 1,318,817 | -0.05(-0.68%) |
May 11, 2017 | 7.610 | 7.610 | 7.370 | 7.380 | 1,418,657 | -0.15(-1.99%) |
May 10, 2017 | 7.320 | 7.600 | 7.260 | 7.530 | 2,060,502 | +0.30(+4.15%) |
May 09, 2017 | 7.330 | 7.350 | 7.190 | 7.230 | 1,999,345 | -0.10(-1.36%) |
May 08, 2017 | 7.210 | 7.450 | 7.210 | 7.330 | 3,711,163 | +0.09(+1.24%) |
May 05, 2017 | 7.250 | 7.530 | 6.980 | 7.240 | 5,555,705 | +0.22(+3.13%) |
May 04, 2017 | 6.950 | 7.080 | 6.800 | 7.020 | 4,055,600 | -0.02(-0.28%) |
May 03, 2017 | 7.290 | 7.300 | 6.700 | 7.040 | 12,164,342 | -0.53(-7.00%) |
May 02, 2017 | 7.610 | 7.670 | 7.400 | 7.570 | 2,411,673 | -0.05(-0.66%) |
May 01, 2017 | 7.500 | 7.628 | 7.370 | 7.620 | 3,136,497 | +0.08(+1.06%) |
Apr 28, 2017 | 7.800 | 7.800 | 7.520 | 7.540 | 3,227,849 | -0.13(-1.69%) |
Apr 27, 2017 | 7.890 | 7.890 | 7.320 | 7.670 | 5,702,477 | -0.35(-4.36%) |
Apr 26, 2017 | 8.010 | 8.320 | 7.960 | 8.020 | 2,026,361 | -0.09(-1.11%) |
Apr 25, 2017 | 7.970 | 8.130 | 7.880 | 8.110 | 2,454,523 | +0.19(+2.40%) |
Apr 24, 2017 | 8.130 | 8.130 | 7.880 | 7.920 | 2,307,227 | -0.09(-1.12%) |
Apr 21, 2017 | 8.110 | 8.220 | 7.880 | 8.010 | 2,171,036 | -0.15(-1.84%) |
Apr 20, 2017 | 8.300 | 8.360 | 7.970 | 8.160 | 3,900,531 | -0.07(-0.85%) |
Apr 19, 2017 | 8.470 | 8.490 | 8.120 | 8.230 | 2,379,501 | -0.23(-2.72%) |
Apr 18, 2017 | 8.610 | 8.650 | 8.440 | 8.460 | 2,072,366 | -0.23(-2.65%) |
Apr 17, 2017 | 8.540 | 8.700 | 8.460 | 8.690 | 1,530,122 | +0.21(+2.48%) |
Apr 13, 2017 | 8.630 | 8.660 | 8.450 | 8.480 | 1,328,982 | -0.18(-2.08%) |
Apr 12, 2017 | 8.850 | 9.070 | 8.580 | 8.660 | 2,456,799 | -0.13(-1.48%) |
Apr 11, 2017 | 8.680 | 8.820 | 8.540 | 8.790 | 1,889,428 | +0.07(+0.80%) |
Apr 10, 2017 | 8.420 | 8.760 | 8.380 | 8.720 | 2,220,725 | +0.36(+4.31%) |
Apr 07, 2017 | 8.200 | 8.430 | 8.090 | 8.360 | 2,823,593 | +0.12(+1.46%) |
Apr 06, 2017 | 8.140 | 8.280 | 8.110 | 8.240 | 1,768,324 | +0.13(+1.60%) |
Apr 05, 2017 | 8.500 | 8.660 | 8.100 | 8.110 | 3,338,362 | -0.33(-3.91%) |
Apr 04, 2017 | 8.210 | 8.450 | 8.210 | 8.440 | 1,606,795 | +0.23(+2.80%) |
Apr 03, 2017 | 8.420 | 8.440 | 8.130 | 8.210 | 1,944,923 | -0.23(-2.73%) |
Mar 31, 2017 | 8.420 | 8.600 | 8.365 | 8.440 | 3,811,146 | +0.07(+0.84%) |
Mar 30, 2017 | 8.510 | 8.510 | 8.320 | 8.370 | 1,849,334 | -0.09(-1.06%) |
Mar 29, 2017 | 8.040 | 8.480 | 8.040 | 8.460 | 2,501,669 | +0.38(+4.70%) |
Mar 28, 2017 | 7.810 | 8.210 | 7.810 | 8.080 | 2,386,299 | +0.26(+3.32%) |
Mar 27, 2017 | 7.430 | 7.870 | 7.390 | 7.820 | 1,687,814 | +0.21(+2.76%) |
Mar 24, 2017 | 7.650 | 7.700 | 7.480 | 7.610 | 3,645,468 | -0.04(-0.52%) |
Mar 23, 2017 | 7.670 | 7.760 | 7.540 | 7.650 | 2,098,296 | -0.01(-0.13%) |
Mar 22, 2017 | 7.550 | 7.720 | 7.420 | 7.660 | 1,514,106 | +0.03(+0.39%) |
Mar 21, 2017 | 7.760 | 7.810 | 7.480 | 7.630 | 1,889,385 | -0.03(-0.39%) |
Mar 20, 2017 | 7.600 | 7.680 | 7.480 | 7.660 | 1,260,825 | -0.09(-1.16%) |
Mar 17, 2017 | 7.620 | 7.830 | 7.590 | 7.750 | 4,289,401 | -0.02(-0.26%) |
Mar 16, 2017 | 8.050 | 8.050 | 7.700 | 7.770 | 1,837,825 | -0.23(-2.88%) |
Mar 15, 2017 | 7.770 | 8.030 | 7.570 | 8.000 | 2,394,510 | +0.33(+4.30%) |
Mar 14, 2017 | 7.710 | 7.730 | 7.320 | 7.670 | 1,881,371 | -0.01(-0.13%) |
Mar 13, 2017 | 7.680 | 7.340 | 7.680 | 1,973,314 | +0.29(+3.92%) | |
Mar 10, 2017 | 7.560 | 7.610 | 7.330 | 7.390 | 2,237,868 | -0.12(-1.60%) |
Mar 09, 2017 | 7.530 | 7.600 | 7.200 | 7.510 | 3,066,717 | -0.12(-1.57%) |
Mar 08, 2017 | 8.050 | 8.050 | 7.520 | 7.630 | 3,517,544 | -0.46(-5.69%) |
Mar 07, 2017 | 8.240 | 8.240 | 8.010 | 8.090 | 2,000,756 | +0.06(+0.75%) |