Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.003 | 8.074 | 7.725 | 7.830 | 393,832 | -0.18(-2.27%) |
May 30, 2017 | 8.012 | 8.074 | 7.945 | 8.012 | 371,954 | -0.05(-0.59%) |
May 26, 2017 | 7.840 | 8.070 | 7.739 | 8.060 | 282,558 | +0.23(+2.94%) |
May 25, 2017 | 7.983 | 8.022 | 7.821 | 7.830 | 294,211 | -0.12(-1.57%) |
May 24, 2017 | 8.051 | 8.089 | 7.936 | 7.955 | 201,954 | -0.07(-0.84%) |
May 23, 2017 | 8.041 | 8.193 | 7.955 | 8.022 | 368,995 | +0.02(+0.24%) |
May 22, 2017 | 7.907 | 8.017 | 7.744 | 8.003 | 323,301 | +0.07(+0.85%) |
May 19, 2017 | 7.859 | 7.964 | 7.725 | 7.936 | 565,847 | +0.12(+1.47%) |
May 18, 2017 | 7.801 | 7.883 | 7.696 | 7.821 | 453,919 | -0.02(-0.24%) |
May 17, 2017 | 7.907 | 7.926 | 7.696 | 7.840 | 854,544 | -0.12(-1.45%) |
May 16, 2017 | 8.060 | 8.098 | 7.907 | 7.955 | 443,666 | -0.05(-0.60%) |
May 15, 2017 | 7.936 | 8.137 | 7.916 | 8.003 | 509,917 | +0.10(+1.21%) |
May 12, 2017 | 7.830 | 7.936 | 7.830 | 7.907 | 249,523 | +0.04(+0.49%) |
May 11, 2017 | 7.792 | 7.907 | 7.773 | 7.868 | 286,603 | +0.07(+0.86%) |
May 10, 2017 | 7.840 | 7.907 | 7.797 | 7.801 | 196,938 | -0.04(-0.49%) |
May 09, 2017 | 7.840 | 7.917 | 7.801 | 7.840 | 320,468 | +0.02(+0.25%) |
May 08, 2017 | 7.801 | 7.892 | 7.725 | 7.821 | 327,782 | +0.01(+0.12%) |
May 05, 2017 | 7.686 | 7.849 | 7.590 | 7.811 | 334,081 | +0.12(+1.49%) |
May 04, 2017 | 7.648 | 7.773 | 7.571 | 7.696 | 518,572 | +0.12(+1.65%) |
May 03, 2017 | 7.571 | 7.686 | 7.543 | 7.571 | 387,445 | -0.04(-0.50%) |
May 02, 2017 | 7.629 | 7.777 | 7.571 | 7.610 | 645,793 | -0.03(-0.38%) |
May 01, 2017 | 7.734 | 7.792 | 7.514 | 7.638 | 836,062 | -0.12(-1.60%) |
Apr 28, 2017 | 9.038 | 9.344 | 7.428 | 7.763 | 2,290,698 | -1.39(-15.18%) |
Apr 27, 2017 | 8.769 | 9.181 | 8.730 | 9.153 | 934,622 | +0.36(+4.14%) |
Apr 26, 2017 | 8.645 | 8.846 | 8.635 | 8.788 | 478,591 | +0.14(+1.66%) |
Apr 25, 2017 | 8.616 | 8.769 | 8.616 | 8.645 | 401,496 | +0.10(+1.12%) |
Apr 24, 2017 | 8.558 | 8.568 | 8.463 | 8.549 | 373,607 | +0.11(+1.25%) |
Apr 21, 2017 | 8.386 | 8.491 | 8.376 | 8.443 | 235,137 | +0.03(+0.34%) |
Apr 20, 2017 | 8.405 | 8.511 | 8.338 | 8.415 | 275,416 | +0.03(+0.34%) |
Apr 19, 2017 | 8.386 | 8.491 | 8.338 | 8.386 | 235,404 | +0.03(+0.34%) |
Apr 18, 2017 | 8.386 | 8.429 | 8.348 | 8.357 | 238,219 | -0.07(-0.80%) |
Apr 17, 2017 | 8.348 | 8.477 | 8.348 | 8.424 | 165,933 | +0.07(+0.80%) |
Apr 13, 2017 | 8.463 | 8.511 | 8.357 | 8.357 | 160,408 | -0.12(-1.36%) |
Apr 12, 2017 | 8.520 | 8.616 | 8.415 | 8.472 | 225,778 | -0.07(-0.79%) |
Apr 11, 2017 | 8.434 | 8.587 | 8.424 | 8.539 | 182,975 | +0.07(+0.79%) |
Apr 10, 2017 | 8.511 | 8.635 | 8.386 | 8.472 | 333,756 | -0.07(-0.79%) |
Apr 07, 2017 | 8.472 | 8.539 | 8.434 | 8.539 | 238,494 | +0.02(+0.22%) |
Apr 06, 2017 | 8.434 | 8.525 | 8.175 | 8.520 | 286,378 | +0.05(+0.57%) |
Apr 05, 2017 | 8.645 | 8.769 | 8.434 | 8.472 | 350,265 | -0.12(-1.34%) |
Apr 04, 2017 | 8.741 | 8.817 | 8.558 | 8.587 | 291,825 | -0.20(-2.29%) |
Apr 03, 2017 | 8.673 | 8.860 | 8.635 | 8.788 | 360,780 | +0.02(+0.22%) |
Mar 31, 2017 | 8.626 | 8.788 | 8.573 | 8.769 | 288,991 | +0.14(+1.67%) |
Mar 30, 2017 | 8.587 | 8.702 | 8.491 | 8.626 | 272,317 | +0.04(+0.45%) |
Mar 29, 2017 | 8.626 | 8.669 | 8.573 | 8.587 | 165,904 | -0.05(-0.55%) |
Mar 28, 2017 | 8.702 | 8.760 | 8.616 | 8.635 | 170,115 | -0.12(-1.31%) |
Mar 27, 2017 | 8.693 | 8.808 | 8.654 | 8.750 | 220,551 | -0.05(-0.54%) |
Mar 24, 2017 | 8.856 | 8.913 | 8.765 | 8.798 | 236,188 | +0.02(+0.22%) |
Mar 23, 2017 | 8.856 | 8.903 | 8.750 | 8.779 | 302,277 | -0.06(-0.65%) |
Mar 22, 2017 | 8.827 | 8.875 | 8.731 | 8.836 | 261,590 | -0.01(-0.11%) |
Mar 21, 2017 | 8.913 | 8.999 | 8.827 | 8.846 | 376,144 | +0.01(+0.11%) |
Mar 20, 2017 | 8.798 | 8.923 | 8.731 | 8.836 | 240,202 | -0.03(-0.32%) |
Mar 17, 2017 | 8.875 | 8.951 | 8.798 | 8.865 | 488,086 | +0.00(+0.00%) |
Mar 16, 2017 | 8.827 | 8.884 | 8.817 | 8.865 | 211,698 | +0.07(+0.76%) |
Mar 15, 2017 | 8.664 | 8.808 | 8.606 | 8.798 | 393,913 | +0.15(+1.77%) |
Mar 14, 2017 | 8.683 | 8.693 | 8.592 | 8.645 | 271,770 | -0.08(-0.88%) |
Mar 13, 2017 | 8.808 | 8.712 | 8.721 | 285,505 | -0.05(-0.55%) | |
Mar 10, 2017 | 8.798 | 8.846 | 8.721 | 8.769 | 224,839 | +0.04(+0.44%) |
Mar 09, 2017 | 8.760 | 8.822 | 8.673 | 8.731 | 356,862 | -0.01(-0.11%) |
Mar 08, 2017 | 8.856 | 8.865 | 8.721 | 8.741 | 253,313 | -0.07(-0.76%) |
Mar 07, 2017 | 8.673 | 8.927 | 8.673 | 8.808 | 344,899 | +0.08(+0.88%) |
Mar 06, 2017 | 9.066 | 9.066 | 8.702 | 8.731 | 701,389 | -0.42(-4.61%) |
Mar 03, 2017 | 9.076 | 9.181 | 8.951 | 9.153 | 602,178 | +0.07(+0.74%) |
Mar 02, 2017 | 9.172 | 9.220 | 9.076 | 9.086 | 379,798 | -0.08(-0.84%) |