Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.400 | 7.450 | 7.220 | 7.230 | 58,436 | -0.15(-2.03%) |
May 30, 2017 | 7.160 | 7.400 | 7.160 | 7.380 | 56,938 | +0.16(+2.22%) |
May 26, 2017 | 7.180 | 7.260 | 7.160 | 7.220 | 36,365 | +0.02(+0.28%) |
May 25, 2017 | 7.250 | 7.290 | 7.190 | 7.200 | 39,485 | -0.01(-0.14%) |
May 24, 2017 | 7.180 | 7.250 | 7.150 | 7.210 | 63,619 | +0.02(+0.28%) |
May 23, 2017 | 7.250 | 7.250 | 7.150 | 7.190 | 71,729 | -0.02(-0.28%) |
May 22, 2017 | 7.230 | 7.250 | 7.160 | 7.210 | 56,072 | -0.02(-0.28%) |
May 19, 2017 | 7.220 | 7.370 | 7.180 | 7.230 | 99,421 | +0.02(+0.28%) |
May 18, 2017 | 7.230 | 7.350 | 7.160 | 7.210 | 58,017 | -0.09(-1.23%) |
May 17, 2017 | 7.400 | 7.410 | 7.100 | 7.300 | 254,467 | -0.19(-2.54%) |
May 16, 2017 | 7.640 | 7.690 | 7.450 | 7.490 | 70,607 | -0.17(-2.22%) |
May 15, 2017 | 7.730 | 7.870 | 7.610 | 7.660 | 81,104 | -0.05(-0.65%) |
May 12, 2017 | 7.690 | 7.760 | 7.620 | 7.710 | 59,958 | +0.01(+0.13%) |
May 11, 2017 | 7.750 | 7.790 | 7.600 | 7.700 | 123,349 | -0.06(-0.77%) |
May 10, 2017 | 7.970 | 7.970 | 7.750 | 7.760 | 73,620 | -0.19(-2.39%) |
May 09, 2017 | 8.240 | 8.850 | 7.970 | 7.950 | 157,511 | -0.45(-5.36%) |
May 08, 2017 | 8.380 | 8.430 | 8.270 | 8.400 | 88,036 | +0.00(+0.00%) |
May 05, 2017 | 8.370 | 8.540 | 8.280 | 8.400 | 99,624 | +0.09(+1.08%) |
May 04, 2017 | 8.330 | 8.420 | 8.100 | 8.310 | 70,591 | -0.02(-0.24%) |
May 03, 2017 | 8.500 | 8.515 | 8.245 | 8.330 | 80,363 | -0.17(-2.00%) |
May 02, 2017 | 8.470 | 8.528 | 8.290 | 8.500 | 175,258 | +0.02(+0.24%) |
May 01, 2017 | 8.230 | 8.530 | 8.180 | 8.480 | 111,782 | +0.29(+3.54%) |
Apr 28, 2017 | 8.230 | 8.260 | 8.060 | 8.190 | 109,188 | -0.06(-0.73%) |
Apr 27, 2017 | 8.240 | 8.293 | 8.091 | 8.250 | 78,996 | +0.04(+0.49%) |
Apr 26, 2017 | 7.770 | 8.210 | 7.770 | 8.210 | 108,514 | +0.43(+5.53%) |
Apr 25, 2017 | 7.670 | 7.890 | 7.670 | 7.780 | 68,621 | +0.15(+1.97%) |
Apr 24, 2017 | 7.720 | 7.720 | 7.560 | 7.630 | 66,411 | +0.05(+0.66%) |
Apr 21, 2017 | 7.550 | 7.590 | 7.460 | 7.580 | 50,879 | +0.03(+0.40%) |
Apr 20, 2017 | 7.510 | 7.660 | 7.420 | 7.550 | 63,645 | +0.10(+1.34%) |
Apr 19, 2017 | 7.440 | 7.760 | 7.440 | 7.450 | 134,805 | +0.06(+0.81%) |
Apr 18, 2017 | 7.370 | 7.410 | 7.270 | 7.390 | 77,805 | -0.02(-0.27%) |
Apr 17, 2017 | 7.260 | 7.440 | 7.260 | 7.410 | 98,119 | +0.15(+2.07%) |
Apr 13, 2017 | 7.430 | 7.510 | 7.210 | 7.260 | 94,629 | -0.16(-2.16%) |
Apr 12, 2017 | 7.710 | 7.710 | 7.360 | 7.420 | 124,272 | -0.28(-3.64%) |
Apr 11, 2017 | 7.470 | 7.720 | 7.350 | 7.700 | 106,547 | +0.23(+3.08%) |
Apr 10, 2017 | 7.120 | 7.570 | 7.040 | 7.470 | 745,188 | +0.33(+4.62%) |
Apr 07, 2017 | 6.980 | 7.260 | 6.950 | 7.140 | 391,979 | +0.14(+2.00%) |
Apr 06, 2017 | 6.960 | 7.030 | 6.900 | 7.000 | 161,763 | +0.03(+0.43%) |
Apr 05, 2017 | 7.040 | 7.070 | 6.925 | 6.970 | 135,029 | -0.02(-0.29%) |
Apr 04, 2017 | 7.280 | 7.330 | 6.900 | 6.990 | 194,180 | -0.34(-4.64%) |
Apr 03, 2017 | 7.700 | 7.725 | 7.320 | 7.330 | 172,900 | -0.39(-5.05%) |
Mar 31, 2017 | 7.640 | 7.750 | 7.470 | 7.720 | 273,454 | +0.12(+1.58%) |
Mar 30, 2017 | 7.690 | 7.770 | 7.580 | 7.600 | 199,543 | -0.09(-1.17%) |
Mar 29, 2017 | 7.683 | 7.820 | 7.670 | 7.690 | 43,318 | -0.04(-0.52%) |
Mar 28, 2017 | 7.720 | 7.785 | 7.650 | 7.730 | 58,512 | +0.01(+0.13%) |
Mar 27, 2017 | 7.670 | 7.820 | 7.530 | 7.720 | 111,003 | +0.06(+0.78%) |
Mar 24, 2017 | 7.330 | 7.840 | 7.330 | 7.660 | 196,972 | +0.37(+5.08%) |
Mar 23, 2017 | 7.300 | 7.390 | 7.270 | 7.290 | 52,440 | +0.01(+0.14%) |
Mar 22, 2017 | 7.270 | 7.300 | 7.090 | 7.280 | 175,507 | -0.01(-0.14%) |
Mar 21, 2017 | 7.400 | 7.550 | 7.270 | 7.290 | 134,401 | -0.06(-0.82%) |
Mar 20, 2017 | 7.350 | 7.500 | 7.280 | 7.350 | 80,370 | -0.01(-0.14%) |
Mar 17, 2017 | 7.320 | 7.410 | 7.200 | 7.360 | 185,339 | +0.11(+1.52%) |
Mar 16, 2017 | 7.130 | 7.300 | 7.120 | 7.250 | 122,118 | +0.17(+2.40%) |
Mar 15, 2017 | 7.040 | 7.220 | 6.920 | 7.080 | 178,264 | +0.07(+1.00%) |
Mar 14, 2017 | 7.070 | 7.160 | 6.960 | 7.010 | 109,793 | -0.13(-1.82%) |
Mar 13, 2017 | 6.840 | 7.230 | 6.840 | 7.140 | 264,369 | +0.28(+4.08%) |
Mar 10, 2017 | 6.870 | 6.970 | 6.710 | 6.860 | 263,326 | +0.03(+0.44%) |
Mar 09, 2017 | 6.880 | 6.930 | 6.770 | 6.830 | 103,253 | -0.05(-0.73%) |
Mar 08, 2017 | 7.050 | 7.070 | 6.875 | 6.880 | 165,047 | -0.15(-2.13%) |
Mar 07, 2017 | 7.230 | 7.260 | 7.020 | 7.030 | 380,754 | -0.19(-2.63%) |
Mar 06, 2017 | 7.380 | 7.420 | 7.200 | 7.220 | 344,469 | -0.24(-3.22%) |
Mar 03, 2017 | 7.440 | 7.610 | 7.390 | 7.460 | 243,305 | -0.03(-0.40%) |
Mar 02, 2017 | 7.660 | 7.670 | 7.450 | 7.490 | 216,055 | -0.16(-2.09%) |