Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.946 | 7.983 | 7.941 | 7.972 | 9,316 | +0.03(+0.39%) |
May 30, 2017 | 8.129 | 8.129 | 7.941 | 7.941 | 29,860 | -0.26(-3.12%) |
May 26, 2017 | 8.061 | 8.197 | 8.061 | 8.197 | 16,662 | +0.10(+1.20%) |
May 25, 2017 | 8.063 | 8.099 | 7.981 | 8.099 | 30,960 | +0.10(+1.20%) |
May 24, 2017 | 8.177 | 8.214 | 7.967 | 8.003 | 48,277 | -0.15(-1.88%) |
May 23, 2017 | 8.073 | 8.162 | 8.058 | 8.156 | 9,637 | +0.06(+0.70%) |
May 22, 2017 | 8.006 | 8.188 | 8.006 | 8.100 | 36,893 | +0.18(+2.30%) |
May 19, 2017 | 7.772 | 8.052 | 7.772 | 7.917 | 36,481 | +0.09(+1.20%) |
May 18, 2017 | 7.787 | 7.860 | 7.787 | 7.824 | 9,810 | +0.01(+0.13%) |
May 17, 2017 | 7.824 | 7.888 | 7.772 | 7.813 | 38,309 | -0.06(-0.73%) |
May 16, 2017 | 7.933 | 7.957 | 7.850 | 7.871 | 14,917 | -0.05(-0.66%) |
May 15, 2017 | 7.907 | 8.000 | 7.824 | 7.923 | 23,629 | +0.04(+0.48%) |
May 12, 2017 | 7.949 | 7.967 | 7.867 | 7.885 | 29,941 | -0.06(-0.74%) |
May 11, 2017 | 8.016 | 8.016 | 7.954 | 7.943 | 16,833 | -0.06(-0.71%) |
May 10, 2017 | 7.949 | 8.058 | 7.949 | 8.000 | 19,890 | +0.09(+1.12%) |
May 09, 2017 | 7.938 | 7.974 | 7.902 | 7.912 | 9,814 | +0.01(+0.13%) |
May 08, 2017 | 7.938 | 8.026 | 7.876 | 7.902 | 29,141 | -0.04(-0.46%) |
May 05, 2017 | 7.964 | 8.032 | 7.907 | 7.938 | 18,087 | -0.05(-0.65%) |
May 04, 2017 | 8.162 | 8.187 | 7.964 | 7.990 | 94,334 | -0.22(-2.66%) |
May 03, 2017 | 8.271 | 8.290 | 8.162 | 8.208 | 20,348 | -0.03(-0.38%) |
May 02, 2017 | 8.292 | 8.292 | 8.240 | 8.240 | 18,197 | -0.05(-0.63%) |
May 01, 2017 | 8.250 | 8.351 | 8.240 | 8.292 | 15,698 | +0.04(+0.44%) |
Apr 28, 2017 | 8.364 | 8.375 | 8.222 | 8.255 | 12,263 | -0.06(-0.75%) |
Apr 27, 2017 | 8.338 | 8.438 | 8.214 | 8.318 | 19,953 | -0.05(-0.56%) |
Apr 26, 2017 | 8.266 | 8.371 | 8.266 | 8.364 | 32,220 | +0.02(+0.20%) |
Apr 25, 2017 | 8.177 | 8.348 | 8.177 | 8.348 | 20,224 | +0.18(+2.22%) |
Apr 24, 2017 | 8.033 | 8.188 | 8.012 | 8.166 | 17,003 | +0.13(+1.60%) |
Apr 21, 2017 | 8.126 | 8.183 | 8.022 | 8.038 | 24,373 | -0.10(-1.21%) |
Apr 20, 2017 | 7.903 | 8.177 | 7.860 | 8.136 | 19,630 | +0.26(+3.28%) |
Apr 19, 2017 | 7.898 | 8.043 | 7.809 | 7.878 | 24,495 | +0.05(+0.59%) |
Apr 18, 2017 | 8.343 | 8.406 | 7.831 | 7.831 | 79,941 | -0.55(-6.54%) |
Apr 17, 2017 | 8.431 | 8.556 | 8.374 | 8.379 | 25,256 | -0.03(-0.31%) |
Apr 13, 2017 | 8.400 | 8.581 | 8.282 | 8.405 | 16,184 | +0.06(+0.68%) |
Apr 12, 2017 | 8.296 | 8.348 | 8.177 | 8.348 | 20,409 | +0.01(+0.12%) |
Apr 11, 2017 | 8.276 | 8.405 | 8.130 | 8.338 | 15,853 | +0.05(+0.56%) |
Apr 10, 2017 | 8.012 | 8.317 | 8.002 | 8.291 | 56,795 | +0.29(+3.68%) |
Apr 07, 2017 | 7.914 | 8.001 | 7.853 | 7.997 | 16,482 | +0.13(+1.64%) |
Apr 06, 2017 | 7.759 | 7.907 | 7.759 | 7.867 | 14,478 | +0.16(+2.01%) |
Apr 05, 2017 | 7.723 | 7.779 | 7.702 | 7.712 | 15,184 | +0.01(+0.13%) |
Apr 04, 2017 | 7.650 | 7.847 | 7.637 | 7.702 | 8,289 | +0.04(+0.47%) |
Apr 03, 2017 | 7.552 | 7.701 | 7.480 | 7.666 | 39,676 | +0.09(+1.23%) |
Mar 31, 2017 | 7.661 | 7.738 | 7.562 | 7.573 | 12,284 | -0.08(-1.01%) |
Mar 30, 2017 | 7.733 | 7.950 | 7.650 | 7.650 | 19,020 | -0.02(-0.27%) |
Mar 29, 2017 | 7.542 | 7.745 | 7.533 | 7.671 | 23,025 | +0.12(+1.57%) |
Mar 28, 2017 | 7.321 | 7.581 | 7.321 | 7.552 | 18,241 | +0.26(+3.52%) |
Mar 27, 2017 | 7.301 | 7.424 | 7.295 | 7.295 | 29,243 | +0.02(+0.28%) |
Mar 24, 2017 | 7.439 | 7.473 | 7.244 | 7.275 | 40,073 | -0.16(-2.13%) |
Mar 23, 2017 | 7.372 | 7.434 | 7.372 | 7.434 | 21,260 | +0.07(+0.90%) |
Mar 22, 2017 | 7.434 | 7.434 | 7.244 | 7.367 | 38,551 | -0.08(-1.10%) |
Mar 21, 2017 | 7.532 | 7.646 | 7.347 | 7.450 | 63,726 | -0.09(-1.14%) |
Mar 20, 2017 | 7.676 | 7.676 | 7.527 | 7.536 | 18,537 | -0.15(-1.89%) |
Mar 17, 2017 | 7.717 | 7.804 | 7.671 | 7.681 | 21,385 | -0.03(-0.33%) |
Mar 16, 2017 | 7.583 | 7.715 | 7.548 | 7.706 | 28,826 | +0.06(+0.84%) |
Mar 15, 2017 | 7.557 | 7.674 | 7.455 | 7.642 | 19,828 | +0.08(+1.05%) |
Mar 14, 2017 | 7.794 | 7.895 | 7.516 | 7.563 | 33,585 | -0.19(-2.49%) |
Mar 13, 2017 | 7.850 | 7.917 | 7.712 | 7.755 | 23,746 | -0.09(-1.21%) |
Mar 10, 2017 | 7.891 | 7.962 | 7.706 | 7.850 | 45,737 | +0.01(+0.11%) |
Mar 09, 2017 | 7.907 | 7.922 | 7.516 | 7.842 | 43,498 | -0.05(-0.63%) |
Mar 08, 2017 | 8.035 | 8.132 | 7.835 | 7.891 | 46,414 | -0.17(-2.17%) |
Mar 07, 2017 | 8.066 | 8.087 | 8.004 | 8.066 | 13,835 | +0.01(+0.13%) |
Mar 06, 2017 | 8.159 | 8.165 | 8.004 | 8.056 | 33,346 | -0.16(-1.94%) |
Mar 03, 2017 | 8.230 | 8.294 | 8.071 | 8.215 | 41,651 | -0.01(-0.12%) |
Mar 02, 2017 | 8.246 | 8.379 | 8.061 | 8.225 | 30,979 | -0.04(-0.50%) |