Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.250 | 7.300 | 7.150 | 7.150 | 1,995 | +0.00(+0.00%) |
May 30, 2017 | 7.250 | 7.250 | 7.150 | 7.150 | 1,130 | -0.05(-0.69%) |
May 25, 2017 | 7.200 | 7.200 | 7.200 | 90 | +0.25(+3.60%) | |
May 24, 2017 | 7.100 | 7.100 | 6.950 | 6.950 | 1,807 | -0.20(-2.80%) |
May 23, 2017 | 7.200 | 7.219 | 7.120 | 7.150 | 1,755 | -0.15(-2.05%) |
May 22, 2017 | 7.550 | 7.550 | 7.100 | 7.300 | 286,857 | -0.38(-4.94%) |
May 19, 2017 | 7.700 | 7.862 | 7.679 | 7.679 | 10,336 | -0.22(-2.79%) |
May 18, 2017 | 7.831 | 7.900 | 7.800 | 7.900 | 2,589 | +0.10(+1.28%) |
May 17, 2017 | 7.805 | 7.850 | 7.800 | 7.800 | 3,150 | -0.15(-1.89%) |
May 16, 2017 | 7.950 | 8.000 | 7.950 | 7.950 | 5,295 | -0.05(-0.62%) |
May 15, 2017 | 7.700 | 8.000 | 7.700 | 8.000 | 820 | +0.15(+1.91%) |
May 12, 2017 | 7.750 | 7.950 | 7.750 | 7.850 | 2,498 | +0.00(+0.00%) |
May 11, 2017 | 7.850 | 8.000 | 7.800 | 7.850 | 2,828 | -0.05(-0.63%) |
May 10, 2017 | 7.800 | 7.900 | 7.750 | 7.900 | 978 | +0.00(+0.00%) |
May 08, 2017 | 7.900 | 7.900 | 7.900 | 33 | +0.05(+0.64%) | |
May 05, 2017 | 7.850 | 7.850 | 7.850 | 7.850 | 212 | +0.10(+1.29%) |
May 04, 2017 | 7.700 | 7.750 | 7.700 | 7.750 | 925 | +0.00(+0.00%) |
May 03, 2017 | 7.650 | 7.775 | 7.600 | 7.750 | 54,042 | -0.20(-2.52%) |
May 01, 2017 | 7.950 | 7.950 | 7.950 | 118 | +0.05(+0.63%) | |
Apr 25, 2017 | 7.900 | 7.900 | 7.900 | 0 | +0.00(+0.00%) | |
Apr 24, 2017 | 7.900 | 7.900 | 7.900 | 7.900 | 227 | +0.10(+1.28%) |
Apr 21, 2017 | 7.750 | 7.900 | 7.750 | 7.800 | 3,684 | -0.05(-0.64%) |
Apr 20, 2017 | 7.655 | 7.900 | 7.655 | 7.850 | 3,245 | -0.05(-0.63%) |
Apr 19, 2017 | 7.800 | 7.900 | 7.800 | 7.900 | 2,127 | +0.00(+0.00%) |
Apr 18, 2017 | 8.000 | 8.000 | 7.900 | 7.900 | 257 | -0.15(-1.86%) |
Apr 13, 2017 | 8.050 | 8.050 | 8.050 | 1 | +0.05(+0.63%) | |
Apr 12, 2017 | 8.050 | 8.200 | 8.000 | 8.000 | 6,350 | +0.00(+0.00%) |
Apr 11, 2017 | 7.750 | 8.050 | 7.705 | 8.000 | 11,672 | +0.10(+1.27%) |
Apr 10, 2017 | 7.500 | 8.050 | 7.500 | 7.900 | 3,518 | +0.50(+6.76%) |
Apr 07, 2017 | 7.450 | 7.450 | 7.221 | 7.400 | 8,160 | -0.20(-2.63%) |
Apr 06, 2017 | 7.461 | 7.600 | 7.271 | 7.600 | 895 | +0.35(+4.83%) |
Apr 05, 2017 | 7.300 | 7.500 | 7.250 | 7.250 | 11,259 | -0.05(-0.68%) |
Apr 04, 2017 | 7.350 | 7.550 | 7.300 | 7.300 | 11,021 | +0.20(+2.82%) |
Apr 03, 2017 | 7.250 | 7.300 | 7.100 | 7.100 | 328 | -0.20(-2.74%) |
Mar 31, 2017 | 7.300 | 7.300 | 7.300 | 7.300 | 414 | -0.05(-0.68%) |
Mar 30, 2017 | 7.250 | 7.350 | 7.240 | 7.350 | 1,256 | +0.00(+0.00%) |
Mar 29, 2017 | 7.300 | 7.350 | 7.150 | 7.350 | 2,842 | +0.15(+2.08%) |
Mar 28, 2017 | 7.350 | 7.350 | 7.200 | 7.200 | 5,959 | -0.05(-0.69%) |
Mar 24, 2017 | 7.250 | 7.250 | 7.250 | 0 | -0.10(-1.36%) | |
Mar 23, 2017 | 7.350 | 7.350 | 7.250 | 7.350 | 3,643 | +0.05(+0.68%) |
Mar 22, 2017 | 7.200 | 7.300 | 7.200 | 7.300 | 3,794 | +0.05(+0.69%) |
Mar 21, 2017 | 7.300 | 7.300 | 7.150 | 7.250 | 923 | -0.05(-0.68%) |
Mar 20, 2017 | 7.350 | 7.350 | 7.300 | 7.300 | 904 | -0.05(-0.68%) |
Mar 17, 2017 | 7.400 | 7.411 | 7.150 | 7.350 | 6,495 | -0.15(-2.00%) |
Mar 16, 2017 | 7.025 | 7.500 | 7.000 | 7.500 | 30,180 | +0.50(+7.14%) |
Mar 15, 2017 | 7.100 | 7.150 | 7.000 | 7.000 | 4,221 | +0.00(+0.00%) |
Mar 14, 2017 | 6.900 | 7.200 | 6.900 | 7.000 | 5,253 | +0.05(+0.72%) |
Mar 13, 2017 | 6.750 | 7.000 | 6.750 | 6.950 | 1,560 | +0.15(+2.21%) |
Mar 10, 2017 | 7.250 | 7.275 | 6.800 | 6.800 | 14,926 | -0.25(-3.55%) |
Mar 09, 2017 | 7.050 | 7.300 | 6.950 | 7.050 | 10,664 | +0.05(+0.71%) |
Mar 08, 2017 | 6.700 | 7.000 | 6.650 | 7.000 | 3,805 | +0.20(+2.94%) |
Mar 07, 2017 | 6.700 | 6.800 | 6.600 | 6.800 | 3,667 | +0.25(+3.82%) |
Mar 06, 2017 | 6.800 | 6.800 | 6.550 | 6.550 | 5,328 | -0.15(-2.24%) |
Mar 03, 2017 | 6.800 | 6.900 | 6.700 | 6.700 | 696 | -0.20(-2.90%) |
Mar 02, 2017 | 7.005 | 7.100 | 6.850 | 6.900 | 24,585 | -0.15(-2.13%) |