Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.734 | 7.829 | 7.710 | 7.782 | 47,299 | -0.01(-0.10%) |
May 30, 2017 | 7.892 | 7.892 | 7.705 | 7.789 | 31,869 | -0.02(-0.30%) |
May 26, 2017 | 7.782 | 7.813 | 7.703 | 7.813 | 31,600 | +0.04(+0.51%) |
May 25, 2017 | 7.805 | 7.872 | 7.703 | 7.774 | 46,671 | -0.02(-0.30%) |
May 24, 2017 | 7.829 | 7.853 | 7.695 | 7.797 | 67,440 | +0.00(+0.00%) |
May 23, 2017 | 7.734 | 7.860 | 7.734 | 7.797 | 89,448 | +0.13(+1.75%) |
May 22, 2017 | 8.184 | 8.184 | 7.576 | 7.663 | 234,271 | -0.38(-4.71%) |
May 19, 2017 | 8.018 | 8.162 | 8.010 | 8.042 | 108,986 | +0.03(+0.39%) |
May 18, 2017 | 8.160 | 8.208 | 7.979 | 8.010 | 37,130 | -0.15(-1.84%) |
May 17, 2017 | 8.555 | 8.555 | 8.152 | 8.160 | 48,374 | -0.36(-4.17%) |
May 16, 2017 | 8.523 | 8.626 | 8.366 | 8.515 | 70,850 | +0.01(+0.09%) |
May 15, 2017 | 8.366 | 8.515 | 8.366 | 8.508 | 153,814 | +0.39(+4.86%) |
May 12, 2017 | 8.405 | 8.405 | 8.010 | 8.113 | 178,402 | -0.32(-3.75%) |
May 11, 2017 | 8.429 | 8.444 | 8.381 | 8.429 | 39,260 | +0.03(+0.38%) |
May 10, 2017 | 8.484 | 8.523 | 8.366 | 8.397 | 162,771 | -0.04(-0.47%) |
May 09, 2017 | 8.452 | 8.452 | 8.405 | 8.437 | 18,702 | -0.02(-0.19%) |
May 08, 2017 | 8.444 | 8.481 | 8.405 | 8.452 | 22,558 | +0.03(+0.37%) |
May 05, 2017 | 8.484 | 8.507 | 8.405 | 8.421 | 10,889 | -0.01(-0.09%) |
May 04, 2017 | 8.523 | 8.523 | 8.405 | 8.429 | 16,224 | -0.05(-0.56%) |
May 03, 2017 | 8.539 | 8.555 | 8.418 | 8.476 | 12,698 | -0.09(-1.01%) |
May 02, 2017 | 8.618 | 8.618 | 8.515 | 8.563 | 29,671 | +0.02(+0.18%) |
May 01, 2017 | 8.563 | 8.563 | 8.531 | 8.547 | 32,920 | +0.00(+0.00%) |
Apr 28, 2017 | 8.602 | 8.681 | 8.437 | 8.547 | 65,942 | -0.01(-0.09%) |
Apr 27, 2017 | 8.523 | 8.571 | 8.492 | 8.555 | 171,569 | +0.07(+0.84%) |
Apr 26, 2017 | 8.500 | 8.515 | 8.405 | 8.484 | 55,142 | +0.06(+0.66%) |
Apr 25, 2017 | 8.381 | 8.515 | 8.268 | 8.429 | 116,188 | +0.13(+1.52%) |
Apr 24, 2017 | 8.050 | 8.366 | 7.995 | 8.302 | 90,278 | +0.23(+2.83%) |
Apr 21, 2017 | 8.137 | 8.188 | 8.050 | 8.073 | 72,240 | -0.01(-0.12%) |
Apr 20, 2017 | 8.278 | 8.278 | 8.084 | 8.084 | 39,589 | -0.12(-1.42%) |
Apr 19, 2017 | 8.287 | 8.403 | 8.152 | 8.200 | 64,962 | -0.13(-1.52%) |
Apr 18, 2017 | 8.444 | 8.444 | 8.152 | 8.326 | 95,328 | -0.12(-1.41%) |
Apr 17, 2017 | 8.484 | 8.681 | 8.405 | 8.446 | 214,701 | +0.14(+1.63%) |
Apr 13, 2017 | 8.287 | 8.397 | 8.145 | 8.310 | 179,833 | +0.24(+3.03%) |
Apr 12, 2017 | 8.054 | 8.140 | 7.999 | 8.066 | 52,355 | -0.03(-0.39%) |
Apr 11, 2017 | 8.208 | 8.236 | 8.066 | 8.097 | 76,098 | -0.12(-1.44%) |
Apr 10, 2017 | 8.397 | 8.397 | 8.152 | 8.216 | 56,959 | -0.16(-1.88%) |
Apr 07, 2017 | 8.326 | 8.500 | 8.302 | 8.373 | 37,007 | +0.05(+0.57%) |
Apr 06, 2017 | 8.358 | 8.381 | 8.308 | 8.326 | 33,668 | +0.01(+0.09%) |
Apr 05, 2017 | 8.508 | 8.531 | 8.318 | 8.318 | 78,083 | -0.14(-1.68%) |
Apr 04, 2017 | 8.638 | 8.673 | 8.444 | 8.460 | 40,038 | -0.08(-0.92%) |
Apr 03, 2017 | 8.618 | 8.618 | 8.413 | 8.539 | 137,724 | -0.02(-0.28%) |
Mar 31, 2017 | 8.634 | 8.681 | 8.531 | 8.563 | 95,294 | +0.00(+0.00%) |
Mar 30, 2017 | 8.579 | 8.839 | 8.547 | 8.563 | 132,473 | +0.00(+0.00%) |
Mar 29, 2017 | 8.523 | 8.693 | 8.484 | 8.563 | 68,387 | +0.11(+1.26%) |
Mar 28, 2017 | 8.480 | 8.519 | 8.347 | 8.456 | 38,315 | -0.02(-0.28%) |
Mar 27, 2017 | 8.503 | 8.503 | 8.394 | 8.480 | 44,859 | +0.01(+0.09%) |
Mar 24, 2017 | 8.534 | 8.534 | 8.441 | 8.472 | 15,772 | +0.01(+0.09%) |
Mar 23, 2017 | 8.487 | 8.503 | 8.441 | 8.464 | 80,006 | -0.02(-0.28%) |
Mar 22, 2017 | 8.620 | 8.624 | 8.441 | 8.487 | 72,090 | -0.15(-1.76%) |
Mar 21, 2017 | 8.612 | 8.737 | 8.487 | 8.640 | 77,309 | +0.07(+0.77%) |
Mar 20, 2017 | 8.729 | 8.737 | 8.495 | 8.573 | 160,465 | -0.08(-0.90%) |
Mar 17, 2017 | 8.487 | 8.721 | 8.461 | 8.651 | 67,012 | +0.15(+1.74%) |
Mar 16, 2017 | 8.643 | 8.745 | 8.503 | 8.503 | 43,770 | -0.07(-0.82%) |
Mar 15, 2017 | 8.573 | 8.698 | 8.503 | 8.573 | 97,368 | +0.02(+0.27%) |
Mar 14, 2017 | 9.244 | 9.244 | 8.441 | 8.550 | 41,587 | -0.14(-1.62%) |
Mar 13, 2017 | 8.643 | 8.698 | 8.620 | 8.690 | 48,000 | +0.22(+2.58%) |
Mar 10, 2017 | 8.839 | 9.400 | 8.246 | 8.472 | 457,936 | -0.32(-3.68%) |
Mar 09, 2017 | 8.815 | 8.917 | 8.690 | 8.796 | 67,287 | -0.07(-0.75%) |
Mar 08, 2017 | 8.745 | 8.885 | 8.408 | 8.862 | 19,582 | +0.10(+1.16%) |
Mar 07, 2017 | 8.698 | 9.065 | 8.676 | 8.761 | 29,206 | +0.04(+0.49%) |
Mar 06, 2017 | 8.823 | 8.831 | 8.519 | 8.718 | 49,166 | -0.06(-0.67%) |
Mar 03, 2017 | 8.979 | 8.979 | 8.558 | 8.776 | 39,820 | +0.06(+0.72%) |
Mar 02, 2017 | 9.034 | 9.034 | 8.643 | 8.714 | 28,106 | -0.23(-2.62%) |