Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.088 | 9.228 | 8.892 | 9.186 | 24,880,790 | +0.13(+1.42%) |
May 30, 2017 | 9.110 | 9.324 | 8.969 | 9.057 | 19,703,430 | -0.02(-0.19%) |
May 26, 2017 | 9.026 | 9.111 | 9.000 | 9.074 | 10,997,600 | +0.05(+0.58%) |
May 25, 2017 | 9.135 | 9.195 | 8.935 | 9.022 | 14,961,980 | -0.06(-0.65%) |
May 24, 2017 | 9.019 | 9.150 | 9.007 | 9.081 | 12,443,930 | +0.08(+0.88%) |
May 23, 2017 | 9.086 | 9.125 | 8.963 | 9.002 | 19,912,950 | +0.04(+0.47%) |
May 22, 2017 | 8.994 | 9.090 | 8.861 | 8.960 | 17,967,750 | +0.07(+0.82%) |
May 19, 2017 | 9.060 | 9.189 | 8.750 | 8.887 | 78,909,128 | -0.32(-3.52%) |
May 18, 2017 | 8.317 | 9.298 | 8.100 | 9.211 | 79,787,048 | +0.23(+2.53%) |
May 17, 2017 | 9.305 | 9.325 | 8.957 | 8.984 | 33,517,510 | -0.51(-5.36%) |
May 16, 2017 | 9.496 | 9.585 | 9.260 | 9.493 | 22,763,790 | +0.07(+0.73%) |
May 15, 2017 | 9.444 | 9.588 | 9.351 | 9.424 | 23,272,140 | +0.07(+0.71%) |
May 12, 2017 | 9.195 | 9.494 | 9.100 | 9.358 | 18,140,900 | +0.16(+1.70%) |
May 11, 2017 | 9.325 | 9.356 | 8.880 | 9.202 | 28,573,970 | -0.10(-1.12%) |
May 10, 2017 | 8.952 | 9.353 | 8.951 | 9.306 | 22,639,460 | +0.39(+4.39%) |
May 09, 2017 | 8.725 | 9.113 | 8.685 | 8.915 | 25,189,180 | +0.24(+2.73%) |
May 08, 2017 | 8.702 | 8.725 | 8.560 | 8.678 | 20,350,440 | +0.12(+1.46%) |
May 05, 2017 | 8.172 | 8.582 | 8.172 | 8.553 | 18,621,000 | +0.42(+5.14%) |
May 04, 2017 | 8.293 | 8.293 | 8.104 | 8.135 | 13,980,760 | -0.04(-0.45%) |
May 03, 2017 | 8.179 | 8.356 | 8.072 | 8.172 | 21,846,440 | -0.13(-1.52%) |
May 02, 2017 | 8.041 | 8.458 | 7.757 | 8.298 | 61,477,788 | +0.57(+7.40%) |
May 01, 2017 | 7.570 | 7.778 | 7.482 | 7.726 | 25,128,560 | +0.13(+1.72%) |
Apr 28, 2017 | 7.332 | 7.604 | 7.322 | 7.595 | 19,030,720 | +0.29(+3.91%) |
Apr 27, 2017 | 7.339 | 7.440 | 7.127 | 7.309 | 17,531,890 | -0.10(-1.39%) |
Apr 26, 2017 | 7.504 | 7.517 | 7.233 | 7.412 | 20,137,890 | -0.25(-3.30%) |
Apr 25, 2017 | 7.603 | 7.676 | 7.446 | 7.665 | 17,649,590 | +0.08(+1.08%) |
Apr 24, 2017 | 7.794 | 7.819 | 7.520 | 7.583 | 15,649,370 | -0.05(-0.72%) |
Apr 21, 2017 | 7.762 | 7.779 | 7.497 | 7.638 | 17,785,870 | +0.03(+0.42%) |
Apr 20, 2017 | 7.340 | 7.625 | 7.326 | 7.606 | 16,676,170 | +0.34(+4.71%) |
Apr 19, 2017 | 7.190 | 7.350 | 7.170 | 7.264 | 12,155,620 | +0.11(+1.48%) |
Apr 18, 2017 | 7.220 | 7.086 | 7.158 | 8,248,740 | -0.01(-0.17%) | |
Apr 17, 2017 | 7.146 | 7.226 | 7.078 | 7.170 | 10,189,270 | +0.11(+1.51%) |
Apr 13, 2017 | 6.933 | 7.188 | 6.908 | 7.063 | 16,429,980 | +0.14(+1.99%) |
Apr 12, 2017 | 6.900 | 7.007 | 6.893 | 6.925 | 7,615,170 | +0.02(+0.28%) |
Apr 11, 2017 | 6.912 | 6.970 | 6.745 | 6.906 | 9,659,010 | -0.02(-0.32%) |
Apr 10, 2017 | 6.909 | 7.006 | 6.875 | 6.928 | 9,960,890 | +0.06(+0.83%) |
Apr 07, 2017 | 6.858 | 6.898 | 6.828 | 6.871 | 4,749,750 | +0.02(+0.28%) |
Apr 06, 2017 | 6.791 | 6.888 | 6.791 | 6.852 | 8,401,830 | +0.06(+0.93%) |
Apr 05, 2017 | 6.885 | 6.964 | 6.773 | 6.789 | 10,141,200 | -0.06(-0.93%) |
Apr 04, 2017 | 6.923 | 7.000 | 6.816 | 6.853 | 10,136,040 | -0.07(-1.01%) |
Apr 03, 2017 | 6.816 | 6.935 | 6.722 | 6.923 | 13,878,650 | +0.11(+1.67%) |
Mar 31, 2017 | 6.786 | 6.944 | 6.705 | 6.809 | 26,649,760 | -0.10(-1.39%) |
Mar 30, 2017 | 7.269 | 7.287 | 6.872 | 6.905 | 30,924,160 | -0.37(-5.05%) |
Mar 29, 2017 | 7.278 | 7.299 | 7.080 | 7.272 | 15,653,620 | +0.04(+0.48%) |
Mar 28, 2017 | 7.066 | 7.300 | 7.055 | 7.237 | 17,408,080 | +0.20(+2.80%) |
Mar 27, 2017 | 6.830 | 7.075 | 6.733 | 7.040 | 16,209,530 | +0.14(+2.06%) |
Mar 24, 2017 | 6.801 | 7.011 | 6.769 | 6.898 | 14,624,810 | +0.14(+2.07%) |
Mar 23, 2017 | 6.681 | 6.830 | 6.673 | 6.758 | 13,075,710 | +0.09(+1.30%) |
Mar 22, 2017 | 6.697 | 6.748 | 6.475 | 6.671 | 14,457,710 | -0.05(-0.71%) |
Mar 21, 2017 | 6.993 | 7.157 | 6.684 | 6.719 | 36,310,100 | -0.17(-2.43%) |
Mar 20, 2017 | 6.736 | 6.892 | 6.720 | 6.886 | 18,054,460 | +0.19(+2.79%) |
Mar 17, 2017 | 6.549 | 6.739 | 6.528 | 6.699 | 14,965,880 | +0.20(+3.08%) |
Mar 16, 2017 | 6.501 | 6.530 | 6.456 | 6.499 | 5,413,410 | +0.01(+0.23%) |
Mar 15, 2017 | 6.403 | 6.499 | 6.308 | 6.484 | 8,824,990 | +0.10(+1.58%) |
Mar 14, 2017 | 6.462 | 6.473 | 6.352 | 6.383 | 7,021,220 | -0.11(-1.69%) |
Mar 13, 2017 | 6.438 | 6.521 | 6.396 | 6.493 | 10,034,820 | +0.08(+1.22%) |
Mar 10, 2017 | 6.323 | 6.433 | 6.250 | 6.415 | 12,182,930 | +0.18(+2.82%) |
Mar 09, 2017 | 6.106 | 6.253 | 6.072 | 6.239 | 9,945,000 | +0.15(+2.43%) |
Mar 08, 2017 | 6.025 | 6.150 | 6.008 | 6.091 | 8,752,470 | +0.08(+1.30%) |
Mar 07, 2017 | 5.929 | 6.066 | 5.920 | 6.013 | 10,836,700 | +0.08(+1.37%) |
Mar 06, 2017 | 5.994 | 6.026 | 5.863 | 5.932 | 6,986,040 | -0.10(-1.61%) |
Mar 03, 2017 | 5.964 | 6.038 | 5.912 | 6.029 | 9,894,970 | +0.06(+1.04%) |
Mar 02, 2017 | 5.972 | 6.065 | 5.948 | 5.967 | 9,639,830 | +0.00(+0.03%) |