Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.900 | 7.940 | 7.870 | 7.900 | 32,951 | +0.01(+0.13%) |
May 30, 2017 | 7.830 | 7.900 | 7.740 | 7.890 | 31,697 | +0.12(+1.54%) |
May 29, 2017 | 7.890 | 7.900 | 7.770 | 7.770 | 21,856 | -0.05(-0.64%) |
May 26, 2017 | 7.730 | 7.850 | 7.730 | 7.820 | 24,825 | +0.03(+0.39%) |
May 25, 2017 | 7.860 | 7.890 | 7.740 | 7.790 | 56,054 | -0.08(-1.02%) |
May 24, 2017 | 7.850 | 7.900 | 7.820 | 7.870 | 46,282 | -0.03(-0.38%) |
May 23, 2017 | 7.980 | 8.000 | 7.880 | 7.900 | 99,766 | +0.05(+0.64%) |
May 19, 2017 | 7.480 | 7.960 | 7.470 | 7.850 | 53,136 | +0.37(+4.95%) |
May 18, 2017 | 7.370 | 7.500 | 7.370 | 7.480 | 130,600 | +0.07(+0.94%) |
May 17, 2017 | 7.420 | 7.490 | 7.360 | 7.410 | 55,904 | -0.05(-0.67%) |
May 16, 2017 | 7.440 | 7.470 | 7.400 | 7.460 | 30,515 | +0.05(+0.67%) |
May 15, 2017 | 7.530 | 7.530 | 7.380 | 7.410 | 37,990 | -0.08(-1.07%) |
May 12, 2017 | 7.360 | 7.490 | 7.350 | 7.490 | 30,209 | +0.08(+1.08%) |
May 11, 2017 | 7.400 | 7.450 | 7.350 | 7.410 | 125,730 | -0.01(-0.13%) |
May 10, 2017 | 7.320 | 7.500 | 7.310 | 7.420 | 78,493 | +0.09(+1.23%) |
May 09, 2017 | 7.750 | 7.750 | 7.120 | 7.330 | 299,993 | -0.45(-5.78%) |
May 08, 2017 | 8.040 | 8.040 | 7.760 | 7.780 | 119,090 | -0.24(-2.99%) |
May 05, 2017 | 8.030 | 8.040 | 7.900 | 8.020 | 50,671 | +0.00(+0.00%) |
May 04, 2017 | 7.950 | 8.050 | 7.950 | 8.020 | 12,295 | +0.05(+0.63%) |
May 03, 2017 | 7.980 | 8.070 | 7.950 | 7.970 | 46,095 | +0.05(+0.63%) |
May 02, 2017 | 7.990 | 7.990 | 7.790 | 7.920 | 31,850 | -0.04(-0.50%) |
May 01, 2017 | 7.820 | 8.000 | 7.550 | 7.960 | 37,113 | +0.24(+3.11%) |
Apr 28, 2017 | 7.750 | 7.780 | 7.710 | 7.720 | 8,705 | -0.05(-0.64%) |
Apr 27, 2017 | 7.870 | 7.870 | 7.770 | 7.770 | 35,572 | -0.10(-1.27%) |
Apr 26, 2017 | 7.860 | 7.900 | 7.850 | 7.870 | 44,354 | +0.00(+0.00%) |
Apr 25, 2017 | 7.900 | 7.930 | 7.770 | 7.870 | 121,270 | +0.01(+0.13%) |
Apr 24, 2017 | 7.750 | 7.900 | 7.750 | 7.860 | 34,269 | +0.14(+1.81%) |
Apr 21, 2017 | 7.810 | 7.810 | 7.680 | 7.720 | 54,146 | -0.09(-1.15%) |
Apr 20, 2017 | 7.700 | 7.870 | 7.610 | 7.810 | 36,562 | +0.13(+1.69%) |
Apr 19, 2017 | 7.650 | 7.680 | 7.600 | 7.680 | 36,525 | +0.03(+0.39%) |
Apr 18, 2017 | 7.590 | 7.650 | 7.550 | 7.650 | 25,275 | +0.10(+1.32%) |
Apr 17, 2017 | 7.420 | 7.590 | 7.350 | 7.550 | 42,677 | +0.11(+1.48%) |
Apr 13, 2017 | 7.490 | 7.500 | 7.400 | 7.440 | 18,526 | +0.04(+0.54%) |
Apr 12, 2017 | 7.430 | 7.520 | 7.380 | 7.400 | 25,931 | -0.05(-0.67%) |
Apr 11, 2017 | 7.530 | 7.530 | 7.360 | 7.450 | 27,786 | -0.08(-1.06%) |
Apr 10, 2017 | 7.500 | 7.550 | 7.400 | 7.530 | 15,853 | +0.07(+0.94%) |
Apr 07, 2017 | 7.520 | 7.570 | 7.430 | 7.460 | 18,782 | -0.12(-1.58%) |
Apr 06, 2017 | 7.600 | 7.600 | 7.420 | 7.580 | 12,305 | -0.02(-0.26%) |
Apr 05, 2017 | 7.560 | 7.640 | 7.440 | 7.600 | 34,742 | +0.06(+0.80%) |
Apr 04, 2017 | 7.400 | 7.570 | 7.350 | 7.540 | 657,812 | +0.14(+1.89%) |
Apr 03, 2017 | 7.520 | 7.560 | 7.310 | 7.400 | 821,956 | -0.14(-1.86%) |
Mar 31, 2017 | 7.510 | 7.570 | 7.470 | 7.540 | 44,918 | +0.04(+0.53%) |
Mar 30, 2017 | 7.520 | 7.520 | 7.470 | 7.500 | 26,935 | -0.05(-0.66%) |
Mar 29, 2017 | 7.510 | 7.550 | 7.380 | 7.550 | 76,650 | +0.03(+0.40%) |
Mar 28, 2017 | 7.310 | 7.520 | 7.300 | 7.520 | 115,375 | +0.16(+2.17%) |
Mar 27, 2017 | 7.300 | 7.390 | 7.270 | 7.360 | 73,007 | -0.03(-0.41%) |
Mar 24, 2017 | 7.310 | 7.460 | 7.300 | 7.390 | 63,341 | +0.04(+0.54%) |
Mar 23, 2017 | 7.260 | 7.390 | 7.260 | 7.350 | 95,268 | +0.05(+0.68%) |
Mar 22, 2017 | 7.350 | 7.360 | 7.290 | 7.300 | 88,486 | -0.08(-1.08%) |
Mar 21, 2017 | 7.380 | 7.450 | 7.340 | 7.380 | 43,816 | +0.02(+0.27%) |
Mar 20, 2017 | 7.360 | 7.420 | 7.320 | 7.360 | 68,698 | -0.01(-0.14%) |
Mar 17, 2017 | 7.540 | 7.540 | 7.360 | 7.370 | 30,219 | -0.16(-2.12%) |
Mar 16, 2017 | 7.480 | 7.560 | 7.380 | 7.530 | 31,409 | +0.06(+0.80%) |
Mar 15, 2017 | 7.420 | 7.560 | 7.330 | 7.470 | 54,136 | +0.07(+0.95%) |
Mar 14, 2017 | 7.700 | 7.700 | 7.400 | 7.400 | 108,898 | -0.35(-4.52%) |
Mar 13, 2017 | 7.430 | 7.850 | 7.430 | 7.750 | 65,936 | +0.22(+2.92%) |
Mar 10, 2017 | 7.280 | 7.620 | 7.280 | 7.530 | 132,932 | +0.25(+3.43%) |
Mar 09, 2017 | 7.220 | 7.290 | 7.220 | 7.280 | 29,540 | +0.00(+0.00%) |
Mar 08, 2017 | 7.160 | 7.290 | 7.160 | 7.280 | 118,094 | +0.08(+1.11%) |
Mar 07, 2017 | 7.200 | 7.240 | 7.150 | 7.200 | 59,652 | +0.01(+0.14%) |
Mar 06, 2017 | 7.240 | 7.240 | 7.130 | 7.190 | 58,420 | -0.05(-0.69%) |
Mar 03, 2017 | 7.210 | 7.290 | 7.200 | 7.240 | 24,603 | +0.03(+0.42%) |
Mar 02, 2017 | 7.200 | 7.300 | 7.200 | 7.210 | 18,345 | -0.01(-0.14%) |