Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.876 | 7.948 | 7.855 | 7.902 | 3,506 | +0.05(+0.59%) |
May 30, 2017 | 7.855 | 7.902 | 7.775 | 7.855 | 5,879 | -0.05(-0.58%) |
May 26, 2017 | 7.809 | 7.994 | 7.809 | 7.902 | 10,168 | +0.09(+1.18%) |
May 25, 2017 | 7.942 | 7.994 | 7.763 | 7.809 | 5,219 | +0.05(+0.60%) |
May 24, 2017 | 7.851 | 7.855 | 7.763 | 7.763 | 8,857 | +0.05(+0.60%) |
May 23, 2017 | 7.763 | 7.763 | 7.671 | 7.717 | 7,240 | +0.05(+0.60%) |
May 22, 2017 | 7.717 | 7.727 | 7.671 | 7.671 | 4,659 | -0.05(-0.60%) |
May 19, 2017 | 7.671 | 7.717 | 7.671 | 7.717 | 5,781 | +0.00(+0.00%) |
May 18, 2017 | 7.624 | 7.717 | 7.620 | 7.717 | 10,651 | +0.09(+1.21%) |
May 17, 2017 | 7.717 | 7.717 | 7.624 | 7.624 | 23,342 | -0.10(-1.32%) |
May 16, 2017 | 7.772 | 7.772 | 7.712 | 7.726 | 8,526 | +0.00(+0.00%) |
May 15, 2017 | 7.635 | 8.229 | 7.635 | 7.726 | 9,511 | +0.09(+1.20%) |
May 12, 2017 | 7.817 | 7.817 | 7.635 | 7.635 | 26,802 | -0.14(-1.76%) |
May 11, 2017 | 7.772 | 8.000 | 7.752 | 7.772 | 11,196 | +0.07(+0.89%) |
May 10, 2017 | 8.137 | 8.137 | 7.680 | 7.703 | 29,113 | -0.34(-4.26%) |
May 09, 2017 | 8.137 | 8.183 | 8.046 | 8.046 | 2,433 | -0.05(-0.56%) |
May 08, 2017 | 8.238 | 8.366 | 7.971 | 8.092 | 14,478 | +0.23(+2.91%) |
May 05, 2017 | 8.000 | 8.176 | 7.863 | 7.863 | 4,208 | -0.23(-2.82%) |
May 04, 2017 | 8.595 | 8.595 | 8.071 | 8.092 | 19,839 | -0.20(-2.43%) |
May 03, 2017 | 8.275 | 8.366 | 8.275 | 8.293 | 6,012 | -0.03(-0.33%) |
May 02, 2017 | 8.275 | 8.412 | 8.275 | 8.320 | 18,449 | -0.05(-0.55%) |
May 01, 2017 | 8.046 | 8.412 | 8.041 | 8.366 | 46,287 | +0.37(+4.57%) |
Apr 28, 2017 | 7.772 | 8.046 | 7.767 | 8.000 | 12,050 | +0.18(+2.34%) |
Apr 27, 2017 | 7.772 | 7.863 | 7.726 | 7.817 | 3,065 | +0.00(+0.00%) |
Apr 26, 2017 | 7.497 | 7.863 | 7.497 | 7.817 | 5,164 | -0.05(-0.58%) |
Apr 25, 2017 | 7.685 | 7.863 | 7.651 | 7.863 | 9,599 | +0.14(+1.78%) |
Apr 24, 2017 | 7.817 | 8.046 | 7.635 | 7.726 | 5,670 | -0.05(-0.59%) |
Apr 21, 2017 | 7.543 | 7.772 | 7.543 | 7.772 | 9,786 | +0.14(+1.80%) |
Apr 20, 2017 | 7.635 | 7.738 | 7.589 | 7.635 | 10,079 | +0.00(+0.00%) |
Apr 19, 2017 | 7.680 | 7.680 | 7.589 | 7.635 | 10,171 | +0.05(+0.60%) |
Apr 18, 2017 | 7.635 | 7.635 | 7.589 | 7.589 | 1,589 | -0.05(-0.60%) |
Apr 17, 2017 | 7.497 | 7.635 | 7.452 | 7.635 | 28,055 | +0.09(+1.21%) |
Apr 13, 2017 | 7.664 | 7.664 | 7.543 | 7.543 | 3,203 | -0.18(-2.37%) |
Apr 12, 2017 | 7.543 | 7.767 | 7.543 | 7.726 | 5,202 | +0.23(+3.05%) |
Apr 11, 2017 | 7.406 | 7.543 | 7.360 | 7.497 | 3,049 | +0.14(+1.86%) |
Apr 10, 2017 | 7.223 | 7.497 | 7.223 | 7.360 | 2,079 | +0.14(+1.90%) |
Apr 07, 2017 | 7.360 | 7.497 | 7.223 | 7.223 | 17,302 | -0.23(-3.07%) |
Apr 06, 2017 | 7.315 | 7.452 | 7.315 | 7.452 | 4,629 | +0.14(+1.88%) |
Apr 05, 2017 | 7.344 | 7.452 | 7.269 | 7.315 | 48,575 | -0.05(-0.62%) |
Apr 04, 2017 | 7.406 | 7.452 | 7.315 | 7.360 | 14,672 | +0.00(+0.00%) |
Apr 03, 2017 | 7.452 | 7.452 | 7.360 | 7.360 | 12,522 | -0.05(-0.62%) |
Mar 31, 2017 | 7.573 | 7.635 | 7.406 | 7.406 | 24,803 | -0.09(-1.22%) |
Mar 30, 2017 | 7.635 | 7.772 | 7.497 | 7.497 | 7,870 | -0.09(-1.20%) |
Mar 29, 2017 | 7.543 | 7.680 | 7.497 | 7.589 | 7,515 | +0.18(+2.47%) |
Mar 28, 2017 | 7.492 | 7.543 | 7.406 | 7.406 | 9,078 | -0.05(-0.61%) |
Mar 27, 2017 | 7.452 | 7.543 | 7.452 | 7.452 | 1,486 | +0.00(+0.00%) |
Mar 24, 2017 | 7.406 | 7.543 | 7.406 | 7.452 | 7,875 | -0.05(-0.61%) |
Mar 23, 2017 | 7.406 | 7.497 | 7.269 | 7.497 | 13,645 | +0.09(+1.23%) |
Mar 22, 2017 | 7.543 | 7.543 | 7.406 | 7.406 | 36,705 | -0.05(-0.61%) |
Mar 21, 2017 | 7.543 | 7.543 | 7.315 | 7.452 | 12,114 | -0.16(-2.10%) |
Mar 20, 2017 | 7.635 | 7.726 | 7.497 | 7.612 | 21,446 | +0.02(+0.30%) |
Mar 17, 2017 | 7.726 | 7.840 | 7.589 | 7.589 | 15,287 | -0.09(-1.19%) |
Mar 16, 2017 | 7.718 | 7.955 | 7.657 | 7.680 | 50,749 | +0.09(+1.20%) |
Mar 15, 2017 | 7.589 | 7.680 | 7.548 | 7.589 | 13,257 | +0.05(+0.61%) |
Mar 14, 2017 | 7.360 | 7.589 | 7.223 | 7.543 | 37,020 | +0.05(+0.61%) |
Mar 13, 2017 | 7.315 | 7.635 | 7.167 | 7.497 | 87,416 | +0.27(+3.80%) |
Mar 10, 2017 | 7.086 | 7.315 | 6.995 | 7.223 | 66,023 | +0.09(+1.28%) |
Mar 09, 2017 | 7.269 | 7.269 | 6.699 | 7.132 | 73,277 | +0.82(+13.04%) |
Mar 08, 2017 | 6.355 | 6.355 | 6.217 | 6.309 | 2,241 | +0.00(+0.00%) |
Mar 07, 2017 | 6.309 | 6.309 | 6.231 | 6.309 | 1,006 | +0.05(+0.73%) |
Mar 06, 2017 | 6.309 | 6.309 | 6.217 | 6.263 | 2,175 | -0.03(-0.50%) |
Mar 03, 2017 | 6.446 | 6.446 | 6.225 | 6.295 | 11,485 | -0.24(-3.71%) |
Mar 02, 2017 | 6.629 | 6.652 | 6.446 | 6.537 | 4,723 | -0.09(-1.38%) |