Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.731 | 8.750 | 8.510 | 8.642 | 49,510,176 | -0.01(-0.12%) |
May 30, 2017 | 8.613 | 8.684 | 8.604 | 8.652 | 28,262,852 | +0.02(+0.21%) |
May 26, 2017 | 8.591 | 8.643 | 8.559 | 8.634 | 28,096,644 | +0.04(+0.43%) |
May 25, 2017 | 8.469 | 8.653 | 8.416 | 8.598 | 44,802,988 | +0.22(+2.63%) |
May 24, 2017 | 8.333 | 8.387 | 8.268 | 8.377 | 33,537,112 | +0.11(+1.38%) |
May 23, 2017 | 8.311 | 8.314 | 8.202 | 8.264 | 35,247,108 | +0.02(+0.25%) |
May 22, 2017 | 8.091 | 8.253 | 8.082 | 8.243 | 33,411,198 | +0.21(+2.59%) |
May 19, 2017 | 8.016 | 8.138 | 8.010 | 8.035 | 37,311,024 | +0.10(+1.21%) |
May 18, 2017 | 7.731 | 8.015 | 7.710 | 7.939 | 61,653,792 | +0.20(+2.53%) |
May 17, 2017 | 8.180 | 8.223 | 7.732 | 7.743 | 71,653,456 | -0.63(-7.57%) |
May 16, 2017 | 8.331 | 8.377 | 8.264 | 8.377 | 39,252,344 | +0.10(+1.26%) |
May 15, 2017 | 8.204 | 8.286 | 8.183 | 8.272 | 35,513,968 | +0.08(+0.93%) |
May 12, 2017 | 8.154 | 8.201 | 8.133 | 8.196 | 29,982,710 | +0.05(+0.65%) |
May 11, 2017 | 8.097 | 8.147 | 7.983 | 8.143 | 31,938,792 | -0.02(-0.24%) |
May 10, 2017 | 8.159 | 8.170 | 8.076 | 8.163 | 28,718,096 | +0.01(+0.16%) |
May 09, 2017 | 8.099 | 8.203 | 8.082 | 8.150 | 38,758,808 | +0.09(+1.10%) |
May 08, 2017 | 8.025 | 8.064 | 7.976 | 8.061 | 31,334,280 | +0.05(+0.60%) |
May 05, 2017 | 7.984 | 8.013 | 7.898 | 8.013 | 27,917,714 | +0.09(+1.09%) |
May 04, 2017 | 7.923 | 7.959 | 7.847 | 7.927 | 37,166,116 | +0.01(+0.10%) |
May 03, 2017 | 7.949 | 7.950 | 7.854 | 7.919 | 37,649,352 | -0.08(-0.99%) |
May 02, 2017 | 7.989 | 8.009 | 7.928 | 7.997 | 30,908,514 | +0.05(+0.59%) |
May 01, 2017 | 7.827 | 7.990 | 7.817 | 7.950 | 33,084,928 | +0.20(+2.52%) |
Apr 28, 2017 | 7.805 | 7.814 | 7.716 | 7.755 | 35,085,080 | +0.04(+0.57%) |
Apr 27, 2017 | 7.635 | 7.712 | 7.617 | 7.711 | 29,485,524 | +0.13(+1.75%) |
Apr 26, 2017 | 7.619 | 7.674 | 7.562 | 7.579 | 44,745,188 | -0.03(-0.44%) |
Apr 25, 2017 | 7.521 | 7.649 | 7.504 | 7.612 | 32,791,172 | +0.17(+2.22%) |
Apr 24, 2017 | 7.423 | 7.468 | 7.391 | 7.447 | 30,744,494 | +0.26(+3.63%) |
Apr 21, 2017 | 7.212 | 7.221 | 7.136 | 7.186 | 27,671,542 | -0.00(-0.05%) |
Apr 20, 2017 | 7.104 | 7.240 | 7.072 | 7.189 | 42,239,024 | +0.17(+2.42%) |
Apr 19, 2017 | 7.075 | 7.144 | 6.990 | 7.019 | 29,458,614 | +0.02(+0.35%) |
Apr 18, 2017 | 6.950 | 7.051 | 6.937 | 6.994 | 25,979,946 | -0.02(-0.29%) |
Apr 17, 2017 | 6.910 | 7.024 | 6.902 | 7.015 | 18,567,098 | +0.16(+2.37%) |
Apr 13, 2017 | 6.907 | 7.026 | 6.848 | 6.852 | 31,433,260 | -0.08(-1.18%) |
Apr 12, 2017 | 7.019 | 7.033 | 6.913 | 6.934 | 34,871,952 | -0.09(-1.32%) |
Apr 11, 2017 | 7.089 | 7.125 | 6.868 | 7.027 | 43,710,472 | -0.09(-1.26%) |
Apr 10, 2017 | 7.133 | 7.202 | 7.055 | 7.116 | 24,773,638 | +0.01(+0.11%) |
Apr 07, 2017 | 7.112 | 7.173 | 7.033 | 7.108 | 21,294,750 | -0.01(-0.11%) |
Apr 06, 2017 | 7.135 | 7.176 | 7.065 | 7.116 | 31,570,876 | +0.01(+0.08%) |
Apr 05, 2017 | 7.228 | 7.352 | 7.069 | 7.111 | 37,530,592 | -0.08(-1.14%) |
Apr 04, 2017 | 7.098 | 7.199 | 7.093 | 7.193 | 16,586,404 | +0.03(+0.45%) |
Apr 03, 2017 | 7.197 | 7.247 | 7.046 | 7.160 | 33,047,314 | -0.02(-0.22%) |
Mar 31, 2017 | 7.161 | 7.234 | 7.138 | 7.176 | 27,733,202 | -0.02(-0.24%) |
Mar 30, 2017 | 7.155 | 7.217 | 7.131 | 7.193 | 27,104,694 | +0.04(+0.50%) |
Mar 29, 2017 | 7.070 | 7.167 | 7.054 | 7.157 | 24,659,846 | +0.09(+1.32%) |
Mar 28, 2017 | 6.933 | 7.124 | 6.890 | 7.064 | 43,004,360 | +0.13(+1.88%) |
Mar 27, 2017 | 6.756 | 6.969 | 6.706 | 6.933 | 38,523,700 | +0.04(+0.53%) |
Mar 24, 2017 | 6.925 | 7.005 | 6.824 | 6.897 | 26,473,408 | +0.04(+0.55%) |
Mar 23, 2017 | 6.890 | 6.944 | 6.827 | 6.859 | 30,248,156 | -0.06(-0.80%) |
Mar 22, 2017 | 6.785 | 6.933 | 6.754 | 6.915 | 36,482,772 | +0.13(+1.97%) |
Mar 21, 2017 | 7.177 | 7.199 | 6.765 | 6.781 | 47,872,768 | -0.32(-4.46%) |
Mar 20, 2017 | 7.077 | 7.148 | 7.045 | 7.098 | 18,800,508 | +0.02(+0.30%) |
Mar 17, 2017 | 7.110 | 7.138 | 7.073 | 7.077 | 18,091,226 | -0.02(-0.24%) |
Mar 16, 2017 | 7.147 | 7.147 | 7.042 | 7.094 | 19,875,250 | -0.00(-0.06%) |
Mar 15, 2017 | 7.024 | 7.152 | 6.951 | 7.098 | 32,669,550 | +0.12(+1.75%) |
Mar 14, 2017 | 6.980 | 6.990 | 6.892 | 6.976 | 27,157,086 | -0.05(-0.74%) |
Mar 13, 2017 | 6.981 | 7.034 | 6.974 | 7.028 | 17,290,044 | +0.04(+0.58%) |
Mar 10, 2017 | 7.000 | 7.025 | 6.908 | 6.987 | 26,355,706 | +0.08(+1.09%) |
Mar 09, 2017 | 6.889 | 6.937 | 6.798 | 6.911 | 22,382,864 | +0.02(+0.31%) |
Mar 08, 2017 | 6.872 | 6.957 | 6.849 | 6.890 | 19,766,104 | +0.03(+0.51%) |
Mar 07, 2017 | 6.846 | 6.947 | 6.823 | 6.855 | 18,102,192 | -0.03(-0.50%) |
Mar 06, 2017 | 6.863 | 6.928 | 6.810 | 6.890 | 19,667,604 | -0.05(-0.69%) |
Mar 03, 2017 | 6.885 | 6.947 | 6.833 | 6.938 | 17,745,816 | +0.04(+0.52%) |
Mar 02, 2017 | 7.009 | 7.009 | 6.879 | 6.902 | 21,961,082 | -0.11(-1.58%) |