Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.970 | 8.160 | 7.875 | 8.160 | 321,617 | +0.19(+2.38%) |
May 30, 2017 | 8.050 | 8.050 | 7.900 | 7.970 | 232,568 | -0.05(-0.62%) |
May 26, 2017 | 8.040 | 8.140 | 7.980 | 8.020 | 201,839 | -0.06(-0.74%) |
May 25, 2017 | 8.320 | 8.320 | 7.895 | 8.080 | 352,677 | -0.24(-2.88%) |
May 24, 2017 | 8.450 | 8.490 | 8.250 | 8.320 | 299,152 | -0.07(-0.83%) |
May 23, 2017 | 8.330 | 8.477 | 8.240 | 8.390 | 498,983 | +0.15(+1.82%) |
May 22, 2017 | 8.170 | 8.260 | 8.030 | 8.240 | 356,215 | +0.14(+1.73%) |
May 19, 2017 | 8.080 | 8.170 | 8.000 | 8.100 | 268,055 | +0.02(+0.25%) |
May 18, 2017 | 7.900 | 8.130 | 7.870 | 8.080 | 422,548 | +0.17(+2.15%) |
May 17, 2017 | 8.410 | 8.550 | 7.850 | 7.910 | 846,925 | -0.54(-6.39%) |
May 16, 2017 | 8.250 | 8.730 | 8.250 | 8.450 | 1,166,862 | +0.31(+3.81%) |
May 15, 2017 | 7.880 | 8.140 | 7.880 | 8.140 | 898,958 | +0.34(+4.36%) |
May 12, 2017 | 7.590 | 7.890 | 7.480 | 7.800 | 741,917 | +0.22(+2.90%) |
May 11, 2017 | 7.300 | 7.580 | 7.210 | 7.580 | 637,352 | +0.30(+4.12%) |
May 10, 2017 | 7.170 | 7.650 | 7.150 | 7.280 | 1,464,342 | +0.12(+1.68%) |
May 09, 2017 | 7.130 | 7.240 | 7.040 | 7.160 | 453,450 | +0.00(+0.00%) |
May 08, 2017 | 7.150 | 7.260 | 7.060 | 7.160 | 364,985 | +0.06(+0.85%) |
May 05, 2017 | 7.160 | 7.180 | 7.050 | 7.100 | 541,507 | +0.03(+0.42%) |
May 04, 2017 | 7.100 | 7.289 | 6.750 | 7.070 | 950,774 | +0.08(+1.14%) |
May 03, 2017 | 6.970 | 7.042 | 6.840 | 6.990 | 675,425 | +0.05(+0.72%) |
May 02, 2017 | 7.050 | 7.125 | 6.900 | 6.940 | 437,993 | -0.12(-1.70%) |
May 01, 2017 | 7.100 | 7.140 | 6.910 | 7.060 | 275,172 | -0.04(-0.56%) |
Apr 28, 2017 | 7.040 | 7.140 | 7.000 | 7.100 | 290,058 | +0.02(+0.28%) |
Apr 27, 2017 | 7.220 | 7.235 | 7.010 | 7.080 | 275,495 | -0.12(-1.67%) |
Apr 26, 2017 | 7.300 | 7.350 | 7.150 | 7.200 | 379,740 | -0.09(-1.23%) |
Apr 25, 2017 | 6.840 | 7.640 | 6.840 | 7.290 | 2,034,713 | +0.50(+7.36%) |
Apr 24, 2017 | 6.790 | 6.850 | 6.695 | 6.790 | 124,683 | +0.10(+1.49%) |
Apr 21, 2017 | 6.700 | 6.780 | 6.580 | 6.690 | 123,156 | +0.01(+0.15%) |
Apr 20, 2017 | 6.800 | 6.840 | 6.660 | 6.680 | 213,620 | -0.10(-1.47%) |
Apr 19, 2017 | 6.650 | 6.800 | 6.590 | 6.780 | 258,702 | +0.17(+2.57%) |
Apr 18, 2017 | 6.550 | 6.640 | 6.500 | 6.610 | 141,272 | +0.06(+0.92%) |
Apr 17, 2017 | 6.530 | 6.570 | 6.490 | 6.550 | 116,569 | +0.04(+0.61%) |
Apr 13, 2017 | 6.470 | 6.640 | 6.460 | 6.510 | 122,500 | +0.03(+0.46%) |
Apr 12, 2017 | 6.520 | 6.580 | 6.440 | 6.480 | 355,776 | -0.04(-0.61%) |
Apr 11, 2017 | 6.460 | 6.620 | 6.450 | 6.520 | 218,950 | +0.07(+1.09%) |
Apr 10, 2017 | 6.580 | 6.754 | 6.400 | 6.450 | 411,076 | -0.14(-2.12%) |
Apr 07, 2017 | 6.460 | 6.590 | 6.400 | 6.590 | 275,377 | +0.12(+1.85%) |
Apr 06, 2017 | 6.350 | 6.510 | 6.330 | 6.470 | 407,367 | +0.12(+1.89%) |
Apr 05, 2017 | 6.350 | 6.450 | 6.345 | 6.350 | 230,481 | +0.00(+0.00%) |
Apr 04, 2017 | 6.340 | 6.405 | 6.320 | 6.350 | 187,513 | +0.00(+0.00%) |
Apr 03, 2017 | 6.590 | 6.620 | 6.320 | 6.350 | 479,410 | -0.25(-3.79%) |
Mar 31, 2017 | 6.380 | 6.620 | 6.300 | 6.600 | 436,884 | +0.23(+3.61%) |
Mar 30, 2017 | 6.290 | 6.400 | 6.250 | 6.370 | 126,718 | +0.07(+1.11%) |
Mar 29, 2017 | 6.420 | 6.420 | 6.270 | 6.300 | 303,132 | -0.14(-2.17%) |
Mar 28, 2017 | 6.420 | 6.460 | 6.260 | 6.440 | 245,123 | -0.02(-0.31%) |
Mar 27, 2017 | 6.510 | 6.511 | 6.350 | 6.460 | 393,338 | -0.12(-1.82%) |
Mar 24, 2017 | 6.730 | 6.750 | 6.470 | 6.580 | 416,597 | -0.04(-0.60%) |
Mar 23, 2017 | 6.250 | 6.650 | 6.250 | 6.620 | 547,425 | +0.37(+5.92%) |
Mar 22, 2017 | 6.060 | 6.270 | 6.030 | 6.250 | 916,499 | +0.12(+1.96%) |
Mar 21, 2017 | 6.370 | 6.400 | 6.020 | 6.130 | 844,505 | -0.22(-3.46%) |
Mar 20, 2017 | 6.450 | 6.550 | 6.260 | 6.350 | 1,030,991 | -0.12(-1.85%) |
Mar 17, 2017 | 6.600 | 6.600 | 6.380 | 6.470 | 1,076,751 | -0.15(-2.27%) |
Mar 16, 2017 | 6.750 | 6.940 | 6.480 | 6.620 | 933,713 | -0.22(-3.22%) |
Mar 15, 2017 | 7.180 | 7.190 | 6.790 | 6.840 | 1,716,996 | -0.33(-4.60%) |
Mar 14, 2017 | 7.100 | 7.180 | 7.050 | 7.170 | 373,758 | +0.02(+0.28%) |
Mar 13, 2017 | 7.150 | 7.210 | 7.110 | 7.150 | 249,184 | +0.08(+1.13%) |
Mar 10, 2017 | 7.100 | 7.210 | 7.030 | 7.070 | 497,217 | -0.02(-0.28%) |
Mar 09, 2017 | 7.110 | 7.140 | 7.050 | 7.090 | 282,185 | -0.02(-0.28%) |
Mar 08, 2017 | 7.110 | 7.150 | 7.050 | 7.110 | 227,592 | -0.00(-0.07%) |
Mar 07, 2017 | 6.990 | 7.220 | 6.990 | 7.115 | 308,569 | +0.08(+1.07%) |
Mar 06, 2017 | 7.080 | 7.240 | 7.000 | 7.040 | 270,156 | -0.09(-1.26%) |
Mar 03, 2017 | 7.330 | 7.388 | 7.010 | 7.130 | 622,645 | -0.16(-2.19%) |
Mar 02, 2017 | 7.500 | 6.650 | 7.290 | 1,277,883 | -0.10(-1.35%) |