Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.340 | 7.585 | 7.280 | 7.560 | 526,279 | +0.22(+3.00%) |
May 30, 2017 | 7.400 | 7.470 | 7.330 | 7.340 | 316,575 | -0.04(-0.54%) |
May 26, 2017 | 7.500 | 7.510 | 7.330 | 7.380 | 171,836 | -0.17(-2.25%) |
May 25, 2017 | 7.260 | 7.580 | 7.260 | 7.550 | 392,776 | +0.28(+3.85%) |
May 24, 2017 | 7.250 | 7.520 | 7.250 | 7.270 | 287,302 | +0.01(+0.14%) |
May 23, 2017 | 7.250 | 7.390 | 7.200 | 7.260 | 215,487 | +0.02(+0.28%) |
May 22, 2017 | 7.320 | 7.380 | 7.220 | 7.240 | 247,333 | -0.09(-1.23%) |
May 19, 2017 | 7.280 | 7.390 | 7.198 | 7.330 | 307,354 | +0.03(+0.41%) |
May 18, 2017 | 7.270 | 7.340 | 7.120 | 7.300 | 322,208 | +0.02(+0.27%) |
May 17, 2017 | 7.380 | 7.460 | 7.280 | 7.280 | 286,984 | -0.22(-2.93%) |
May 16, 2017 | 7.630 | 7.650 | 7.430 | 7.500 | 291,047 | -0.13(-1.70%) |
May 15, 2017 | 7.750 | 7.830 | 7.610 | 7.630 | 306,781 | -0.09(-1.17%) |
May 12, 2017 | 7.750 | 7.835 | 7.705 | 7.720 | 334,852 | -0.03(-0.39%) |
May 11, 2017 | 7.780 | 7.800 | 7.560 | 7.750 | 259,218 | -0.07(-0.90%) |
May 10, 2017 | 7.690 | 7.840 | 7.660 | 7.820 | 308,306 | +0.12(+1.56%) |
May 09, 2017 | 7.650 | 7.800 | 7.650 | 7.700 | 204,512 | +0.05(+0.65%) |
May 08, 2017 | 7.680 | 7.750 | 7.610 | 7.650 | 382,097 | -0.05(-0.65%) |
May 05, 2017 | 7.820 | 7.880 | 7.670 | 7.700 | 408,034 | -0.09(-1.16%) |
May 04, 2017 | 7.790 | 7.870 | 7.740 | 7.790 | 639,043 | +0.12(+1.56%) |
May 03, 2017 | 7.530 | 7.750 | 7.525 | 7.670 | 356,493 | +0.06(+0.79%) |
May 02, 2017 | 7.500 | 7.680 | 7.440 | 7.610 | 316,176 | +0.14(+1.87%) |
May 01, 2017 | 7.540 | 7.750 | 7.440 | 7.470 | 1,080,332 | -0.08(-1.06%) |
Apr 28, 2017 | 7.510 | 7.570 | 7.410 | 7.550 | 418,185 | +0.03(+0.40%) |
Apr 27, 2017 | 7.570 | 7.730 | 7.400 | 7.520 | 1,791,339 | -0.22(-2.84%) |
Apr 26, 2017 | 8.480 | 8.530 | 7.200 | 7.740 | 2,180,494 | -0.77(-9.05%) |
Apr 25, 2017 | 8.460 | 8.690 | 8.410 | 8.510 | 332,158 | +0.09(+1.07%) |
Apr 24, 2017 | 8.660 | 8.660 | 8.340 | 8.420 | 281,976 | -0.11(-1.29%) |
Apr 21, 2017 | 8.630 | 8.650 | 8.450 | 8.530 | 215,868 | -0.09(-1.04%) |
Apr 20, 2017 | 8.420 | 8.670 | 8.340 | 8.620 | 369,196 | +0.26(+3.11%) |
Apr 19, 2017 | 8.140 | 8.500 | 8.095 | 8.360 | 450,757 | +0.24(+2.96%) |
Apr 18, 2017 | 7.990 | 8.120 | 7.880 | 8.120 | 189,239 | +0.12(+1.50%) |
Apr 17, 2017 | 7.780 | 8.050 | 7.730 | 8.000 | 269,289 | +0.26(+3.36%) |
Apr 13, 2017 | 7.750 | 7.870 | 7.735 | 7.740 | 161,143 | -0.05(-0.64%) |
Apr 12, 2017 | 7.830 | 7.870 | 7.760 | 7.790 | 182,368 | -0.08(-1.02%) |
Apr 11, 2017 | 7.840 | 7.950 | 7.810 | 7.870 | 135,377 | +0.03(+0.38%) |
Apr 10, 2017 | 7.900 | 8.000 | 7.830 | 7.840 | 263,876 | -0.07(-0.88%) |
Apr 07, 2017 | 7.690 | 7.960 | 7.650 | 7.910 | 255,626 | +0.21(+2.73%) |
Apr 06, 2017 | 7.660 | 7.720 | 7.490 | 7.700 | 371,592 | +0.05(+0.65%) |
Apr 05, 2017 | 7.800 | 7.870 | 7.610 | 7.650 | 555,552 | -0.12(-1.61%) |
Apr 04, 2017 | 7.770 | 7.870 | 7.730 | 7.775 | 172,974 | -0.01(-0.19%) |
Apr 03, 2017 | 7.880 | 7.990 | 7.780 | 7.790 | 191,121 | -0.10(-1.27%) |
Mar 31, 2017 | 7.680 | 7.960 | 7.670 | 7.890 | 339,752 | +0.22(+2.87%) |
Mar 30, 2017 | 7.720 | 7.780 | 7.660 | 7.670 | 153,421 | -0.05(-0.65%) |
Mar 29, 2017 | 7.560 | 7.750 | 7.560 | 7.720 | 180,815 | +0.13(+1.71%) |
Mar 28, 2017 | 7.640 | 7.640 | 7.500 | 7.590 | 560,463 | -0.04(-0.52%) |
Mar 27, 2017 | 7.600 | 7.690 | 7.500 | 7.630 | 166,637 | -0.02(-0.26%) |
Mar 24, 2017 | 7.600 | 7.710 | 7.500 | 7.650 | 254,172 | +0.07(+0.92%) |
Mar 23, 2017 | 7.600 | 7.660 | 7.500 | 7.580 | 244,814 | -0.07(-0.92%) |
Mar 22, 2017 | 7.640 | 7.790 | 7.520 | 7.650 | 485,530 | +0.02(+0.26%) |
Mar 21, 2017 | 7.930 | 7.960 | 7.610 | 7.630 | 239,469 | -0.27(-3.42%) |
Mar 20, 2017 | 7.880 | 8.020 | 7.810 | 7.900 | 255,088 | -0.01(-0.13%) |
Mar 17, 2017 | 7.820 | 7.990 | 7.800 | 7.910 | 334,030 | +0.04(+0.51%) |
Mar 16, 2017 | 7.960 | 7.990 | 7.800 | 7.870 | 247,632 | -0.08(-1.01%) |
Mar 15, 2017 | 7.900 | 7.970 | 7.780 | 7.950 | 244,247 | +0.07(+0.89%) |
Mar 14, 2017 | 7.850 | 7.910 | 7.750 | 7.880 | 259,665 | -0.03(-0.38%) |
Mar 13, 2017 | 8.020 | 8.090 | 7.850 | 7.910 | 537,957 | -0.05(-0.63%) |
Mar 10, 2017 | 8.040 | 8.050 | 7.900 | 7.960 | 341,484 | -0.01(-0.13%) |
Mar 09, 2017 | 7.970 | 8.040 | 7.945 | 7.970 | 234,888 | -0.01(-0.13%) |
Mar 08, 2017 | 8.030 | 8.090 | 7.950 | 7.980 | 196,543 | -0.03(-0.37%) |
Mar 07, 2017 | 8.070 | 8.080 | 7.950 | 8.010 | 189,229 | -0.06(-0.74%) |
Mar 06, 2017 | 8.040 | 8.220 | 8.030 | 8.070 | 368,326 | -0.03(-0.37%) |
Mar 03, 2017 | 7.990 | 8.120 | 7.990 | 8.100 | 186,476 | +0.09(+1.12%) |
Mar 02, 2017 | 8.140 | 8.200 | 7.990 | 8.010 | 376,353 | -0.11(-1.35%) |