Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.550 | 7.600 | 7.400 | 7.550 | 462,945 | +0.00(+0.00%) |
May 30, 2017 | 7.650 | 7.700 | 7.500 | 7.550 | 515,893 | -0.10(-1.31%) |
May 26, 2017 | 7.600 | 7.675 | 7.500 | 7.650 | 495,180 | +0.00(+0.00%) |
May 25, 2017 | 7.750 | 7.800 | 7.600 | 7.650 | 319,167 | -0.05(-0.65%) |
May 24, 2017 | 7.600 | 7.750 | 7.500 | 7.700 | 251,965 | +0.15(+1.99%) |
May 23, 2017 | 7.550 | 7.650 | 7.400 | 7.550 | 390,220 | +0.00(+0.00%) |
May 22, 2017 | 7.450 | 7.600 | 7.438 | 7.550 | 247,762 | +0.05(+0.67%) |
May 19, 2017 | 7.400 | 7.625 | 7.300 | 7.500 | 547,460 | +0.10(+1.35%) |
May 18, 2017 | 7.500 | 7.600 | 7.050 | 7.400 | 930,380 | +0.00(+0.00%) |
May 17, 2017 | 7.900 | 8.050 | 7.350 | 7.400 | 933,298 | -0.60(-7.50%) |
May 16, 2017 | 7.950 | 8.150 | 7.900 | 8.000 | 468,776 | +0.05(+0.63%) |
May 15, 2017 | 7.800 | 8.000 | 7.800 | 7.950 | 492,527 | +0.10(+1.27%) |
May 12, 2017 | 7.800 | 8.000 | 7.750 | 7.850 | 832,334 | -0.10(-1.26%) |
May 11, 2017 | 8.050 | 8.100 | 7.850 | 7.950 | 297,109 | -0.10(-1.24%) |
May 10, 2017 | 7.900 | 8.100 | 7.850 | 8.050 | 370,558 | +0.15(+1.90%) |
May 09, 2017 | 7.900 | 7.950 | 7.750 | 7.900 | 302,490 | +0.05(+0.64%) |
May 08, 2017 | 8.050 | 8.150 | 7.750 | 7.850 | 557,678 | -0.20(-2.48%) |
May 05, 2017 | 7.800 | 8.150 | 7.739 | 8.050 | 514,287 | +0.20(+2.55%) |
May 04, 2017 | 7.550 | 7.925 | 7.550 | 7.850 | 917,831 | +0.35(+4.67%) |
May 03, 2017 | 7.350 | 7.550 | 7.200 | 7.500 | 533,563 | +0.20(+2.74%) |
May 02, 2017 | 7.950 | 8.000 | 7.200 | 7.300 | 769,578 | -0.30(-3.95%) |
May 01, 2017 | 7.600 | 7.775 | 7.450 | 7.600 | 769,500 | +0.00(+0.00%) |
Apr 28, 2017 | 7.650 | 7.700 | 7.500 | 7.600 | 442,040 | +0.00(+0.00%) |
Apr 27, 2017 | 7.600 | 7.800 | 7.600 | 7.600 | 364,552 | +0.05(+0.66%) |
Apr 26, 2017 | 7.500 | 7.650 | 7.300 | 7.550 | 613,286 | +0.00(+0.00%) |
Apr 25, 2017 | 7.350 | 7.650 | 7.300 | 7.550 | 384,652 | +0.20(+2.72%) |
Apr 24, 2017 | 7.350 | 7.475 | 7.200 | 7.350 | 368,374 | +0.15(+2.08%) |
Apr 21, 2017 | 7.100 | 7.250 | 6.950 | 7.200 | 355,897 | +0.10(+1.41%) |
Apr 20, 2017 | 7.050 | 7.300 | 7.050 | 7.100 | 397,830 | +0.05(+0.71%) |
Apr 19, 2017 | 6.800 | 7.275 | 6.800 | 7.050 | 619,273 | +0.25(+3.68%) |
Apr 18, 2017 | 6.300 | 6.900 | 6.200 | 6.800 | 948,977 | -0.05(-0.73%) |
Apr 17, 2017 | 6.800 | 7.000 | 6.700 | 6.850 | 615,357 | +0.05(+0.74%) |
Apr 13, 2017 | 6.800 | 7.050 | 6.800 | 6.800 | 457,777 | -0.05(-0.73%) |
Apr 12, 2017 | 6.900 | 7.050 | 6.769 | 6.850 | 645,590 | -0.10(-1.44%) |
Apr 11, 2017 | 6.950 | 7.150 | 6.850 | 6.950 | 490,176 | -0.05(-0.71%) |
Apr 10, 2017 | 7.000 | 7.175 | 6.950 | 7.000 | 484,899 | +0.00(+0.00%) |
Apr 07, 2017 | 7.250 | 7.325 | 6.950 | 7.000 | 1,010,903 | -0.30(-4.11%) |
Apr 06, 2017 | 7.500 | 7.525 | 7.200 | 7.300 | 648,092 | +0.05(+0.69%) |
Apr 05, 2017 | 7.700 | 7.850 | 7.200 | 7.250 | 565,962 | -0.40(-5.23%) |
Apr 04, 2017 | 7.850 | 7.900 | 7.350 | 7.650 | 1,735,982 | -0.30(-3.77%) |
Apr 03, 2017 | 7.850 | 8.000 | 7.700 | 7.950 | 730,642 | +0.10(+1.27%) |
Mar 31, 2017 | 7.950 | 8.000 | 7.750 | 7.850 | 370,792 | -0.05(-0.63%) |
Mar 30, 2017 | 8.000 | 8.025 | 7.725 | 7.900 | 537,502 | -0.10(-1.25%) |
Mar 29, 2017 | 7.950 | 8.200 | 7.950 | 8.000 | 577,939 | +0.00(+0.00%) |
Mar 28, 2017 | 7.850 | 8.100 | 7.850 | 8.000 | 968,074 | +0.10(+1.27%) |
Mar 27, 2017 | 7.850 | 8.000 | 7.800 | 7.900 | 488,558 | +0.00(+0.00%) |
Mar 24, 2017 | 7.900 | 8.050 | 7.900 | 7.900 | 387,318 | +0.00(+0.00%) |
Mar 23, 2017 | 7.950 | 8.050 | 7.850 | 7.900 | 303,188 | -0.05(-0.63%) |
Mar 22, 2017 | 7.900 | 8.050 | 7.850 | 7.950 | 798,517 | +0.00(+0.00%) |
Mar 21, 2017 | 8.150 | 8.250 | 7.900 | 7.950 | 751,750 | -0.10(-1.24%) |
Mar 20, 2017 | 8.300 | 8.325 | 7.900 | 8.050 | 537,248 | -0.25(-3.01%) |
Mar 17, 2017 | 8.250 | 8.400 | 8.100 | 8.300 | 916,567 | +0.00(+0.00%) |
Mar 16, 2017 | 8.250 | 8.450 | 8.155 | 8.300 | 657,252 | +0.10(+1.22%) |
Mar 15, 2017 | 8.050 | 8.250 | 8.000 | 8.200 | 736,798 | +0.15(+1.86%) |
Mar 14, 2017 | 8.050 | 8.100 | 7.900 | 8.050 | 601,602 | +0.00(+0.00%) |
Mar 13, 2017 | 7.950 | 8.150 | 7.950 | 8.050 | 606,436 | +0.10(+1.26%) |
Mar 10, 2017 | 8.000 | 8.150 | 7.800 | 7.950 | 365,919 | +0.00(+0.00%) |
Mar 09, 2017 | 7.950 | 8.150 | 7.800 | 7.950 | 638,876 | +0.00(+0.00%) |
Mar 08, 2017 | 7.750 | 8.000 | 7.650 | 7.950 | 607,539 | +0.20(+2.58%) |
Mar 07, 2017 | 7.800 | 7.900 | 7.600 | 7.750 | 793,984 | -0.15(-1.90%) |
Mar 06, 2017 | 7.950 | 8.000 | 7.750 | 7.900 | 643,986 | -0.10(-1.25%) |
Mar 03, 2017 | 8.400 | 8.400 | 7.900 | 8.000 | 1,218,724 | -0.40(-4.76%) |
Mar 02, 2017 | 8.550 | 8.650 | 8.350 | 8.400 | 445,478 | -0.15(-1.75%) |