Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.615 | 7.737 | 7.475 | 7.615 | 32,886 | +0.05(+0.62%) |
May 30, 2017 | 7.802 | 7.849 | 7.568 | 7.568 | 57,306 | -0.19(-2.41%) |
May 26, 2017 | 7.755 | 7.802 | 7.709 | 7.755 | 16,503 | +0.00(+0.00%) |
May 25, 2017 | 7.811 | 7.849 | 7.709 | 7.755 | 32,653 | +0.00(+0.00%) |
May 24, 2017 | 7.989 | 8.082 | 7.709 | 7.755 | 52,267 | -0.09(-1.19%) |
May 23, 2017 | 7.802 | 8.124 | 7.802 | 7.849 | 25,714 | +0.09(+1.20%) |
May 22, 2017 | 7.849 | 7.858 | 7.755 | 7.755 | 24,819 | -0.14(-1.78%) |
May 19, 2017 | 7.942 | 8.082 | 7.849 | 7.895 | 22,533 | -0.05(-0.59%) |
May 18, 2017 | 7.849 | 8.176 | 7.849 | 7.942 | 51,154 | +0.19(+2.41%) |
May 17, 2017 | 7.755 | 7.925 | 7.709 | 7.755 | 52,643 | -0.09(-1.19%) |
May 16, 2017 | 7.802 | 8.129 | 7.802 | 7.849 | 25,556 | +0.00(+0.00%) |
May 15, 2017 | 7.942 | 7.942 | 7.755 | 7.849 | 27,035 | +0.00(+0.00%) |
May 12, 2017 | 7.849 | 8.082 | 7.802 | 7.849 | 33,845 | -0.09(-1.18%) |
May 11, 2017 | 7.947 | 8.316 | 7.755 | 7.942 | 84,164 | -0.09(-1.16%) |
May 10, 2017 | 8.036 | 8.082 | 8.036 | 8.036 | 14,617 | +0.00(+0.00%) |
May 09, 2017 | 7.849 | 8.363 | 7.849 | 8.036 | 36,820 | +0.14(+1.78%) |
May 08, 2017 | 7.942 | 8.036 | 7.849 | 7.895 | 27,149 | +0.00(+0.00%) |
May 05, 2017 | 7.942 | 7.942 | 7.884 | 7.895 | 15,912 | -0.05(-0.59%) |
May 04, 2017 | 8.036 | 8.036 | 7.895 | 7.942 | 22,297 | -0.05(-0.58%) |
May 03, 2017 | 7.942 | 8.106 | 7.895 | 7.989 | 34,487 | +0.00(+0.00%) |
May 02, 2017 | 7.989 | 7.989 | 7.849 | 7.989 | 20,374 | +0.00(+0.00%) |
May 01, 2017 | 7.849 | 8.176 | 7.755 | 7.989 | 27,409 | -0.05(-0.58%) |
Apr 28, 2017 | 7.849 | 8.409 | 7.748 | 8.036 | 114,561 | -0.23(-2.82%) |
Apr 27, 2017 | 8.222 | 8.409 | 8.036 | 8.269 | 46,287 | +0.05(+0.57%) |
Apr 26, 2017 | 8.129 | 8.269 | 8.129 | 8.222 | 12,853 | +0.09(+1.15%) |
Apr 25, 2017 | 8.316 | 8.409 | 8.082 | 8.129 | 24,853 | -0.14(-1.69%) |
Apr 24, 2017 | 8.409 | 8.503 | 8.176 | 8.269 | 33,777 | +0.05(+0.57%) |
Apr 21, 2017 | 8.129 | 8.316 | 7.849 | 8.222 | 35,947 | +0.05(+0.57%) |
Apr 20, 2017 | 7.942 | 8.409 | 7.895 | 8.176 | 64,627 | +0.33(+4.17%) |
Apr 19, 2017 | 7.942 | 7.989 | 7.802 | 7.849 | 42,298 | -0.05(-0.59%) |
Apr 18, 2017 | 7.709 | 7.942 | 7.522 | 7.895 | 43,596 | +0.14(+1.81%) |
Apr 17, 2017 | 7.709 | 7.802 | 7.568 | 7.755 | 24,363 | +0.05(+0.61%) |
Apr 13, 2017 | 7.709 | 7.895 | 7.709 | 7.709 | 22,868 | -0.05(-0.60%) |
Apr 12, 2017 | 7.802 | 7.942 | 7.615 | 7.755 | 40,064 | +0.00(+0.00%) |
Apr 11, 2017 | 7.662 | 7.849 | 7.568 | 7.755 | 25,062 | +0.09(+1.22%) |
Apr 10, 2017 | 7.709 | 7.849 | 7.615 | 7.662 | 60,222 | +0.00(+0.00%) |
Apr 07, 2017 | 7.755 | 7.942 | 7.615 | 7.662 | 99,669 | -0.05(-0.61%) |
Apr 06, 2017 | 7.428 | 7.755 | 7.335 | 7.709 | 47,607 | +0.33(+4.43%) |
Apr 05, 2017 | 7.709 | 7.709 | 7.358 | 7.382 | 107,001 | -0.14(-1.86%) |
Apr 04, 2017 | 7.849 | 8.129 | 7.522 | 7.522 | 94,241 | -0.37(-4.73%) |
Apr 03, 2017 | 8.316 | 8.316 | 7.755 | 7.895 | 94,418 | -0.42(-5.06%) |
Mar 31, 2017 | 8.269 | 8.474 | 8.045 | 8.316 | 20,109 | +0.05(+0.56%) |
Mar 30, 2017 | 7.895 | 8.409 | 7.732 | 8.269 | 49,554 | +0.42(+5.36%) |
Mar 29, 2017 | 7.802 | 8.036 | 7.709 | 7.849 | 18,572 | +0.09(+1.20%) |
Mar 28, 2017 | 7.849 | 7.895 | 7.746 | 7.755 | 29,488 | -0.14(-1.78%) |
Mar 27, 2017 | 8.036 | 8.176 | 7.849 | 7.895 | 24,917 | -0.14(-1.74%) |
Mar 24, 2017 | 8.014 | 8.316 | 7.999 | 8.036 | 27,736 | -0.05(-0.58%) |
Mar 23, 2017 | 7.895 | 8.176 | 7.895 | 8.082 | 23,266 | +0.19(+2.37%) |
Mar 22, 2017 | 7.662 | 8.036 | 7.512 | 7.895 | 42,120 | +0.37(+4.97%) |
Mar 21, 2017 | 7.802 | 8.129 | 7.522 | 7.522 | 79,330 | -0.23(-3.01%) |
Mar 20, 2017 | 7.709 | 7.849 | 7.522 | 7.755 | 25,778 | +0.05(+0.61%) |
Mar 17, 2017 | 7.802 | 7.839 | 7.545 | 7.709 | 60,527 | -0.09(-1.20%) |
Mar 16, 2017 | 7.662 | 7.849 | 7.382 | 7.802 | 75,628 | +0.05(+0.60%) |
Mar 15, 2017 | 7.615 | 7.802 | 7.522 | 7.755 | 45,853 | +0.19(+2.47%) |
Mar 14, 2017 | 8.129 | 8.129 | 7.475 | 7.568 | 42,751 | -0.51(-6.36%) |
Mar 13, 2017 | 7.942 | 8.129 | 7.895 | 8.082 | 26,628 | +0.09(+1.17%) |
Mar 10, 2017 | 7.942 | 8.082 | 7.849 | 7.989 | 27,347 | +0.14(+1.79%) |
Mar 09, 2017 | 8.082 | 8.082 | 7.825 | 7.849 | 10,045 | -0.19(-2.33%) |
Mar 08, 2017 | 7.849 | 8.222 | 7.709 | 8.036 | 57,014 | +0.19(+2.38%) |
Mar 07, 2017 | 8.269 | 8.269 | 7.802 | 7.849 | 14,744 | -0.42(-5.08%) |
Mar 06, 2017 | 8.456 | 8.736 | 8.129 | 8.269 | 39,908 | -0.14(-1.67%) |
Mar 03, 2017 | 8.316 | 8.474 | 8.274 | 8.409 | 61,433 | +0.14(+1.69%) |
Mar 02, 2017 | 8.363 | 8.503 | 8.082 | 8.269 | 62,667 | -0.09(-1.12%) |