Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.930 | 8.220 | 7.930 | 8.220 | 1,242 | +0.27(+3.40%) |
May 30, 2017 | 7.550 | 7.950 | 7.550 | 7.950 | 3,314 | +0.32(+4.19%) |
May 26, 2017 | 7.630 | 7.630 | 7.630 | 7.630 | 160 | -0.02(-0.26%) |
May 25, 2017 | 7.650 | 7.650 | 7.251 | 7.650 | 836 | +0.11(+1.43%) |
May 22, 2017 | 7.542 | 109 | -0.17(-2.18%) | |||
May 19, 2017 | 7.710 | 7.710 | 7.710 | 7.710 | 287 | +0.09(+1.18%) |
May 17, 2017 | 7.620 | 24 | +0.13(+1.74%) | |||
May 16, 2017 | 7.374 | 7.490 | 7.300 | 7.490 | 1,579 | -0.05(-0.66%) |
May 15, 2017 | 7.250 | 7.540 | 7.250 | 7.540 | 1,137 | +0.15(+2.02%) |
May 09, 2017 | 7.390 | 76 | +0.06(+0.89%) | |||
May 08, 2017 | 7.460 | 7.535 | 7.000 | 7.325 | 9,918 | -0.30(-4.00%) |
May 04, 2017 | 7.630 | 18 | -0.16(-2.05%) | |||
May 02, 2017 | 7.790 | 7.790 | 7.790 | 0 | +0.12(+1.59%) | |
Apr 28, 2017 | 7.668 | 5 | -0.05(-0.67%) | |||
Apr 27, 2017 | 7.720 | 7.720 | 7.720 | 7.720 | 249 | -0.03(-0.38%) |
Apr 24, 2017 | 7.749 | 7.749 | 7.749 | 0 | +0.06(+0.77%) | |
Apr 20, 2017 | 7.690 | 14 | +0.02(+0.26%) | |||
Apr 19, 2017 | 7.650 | 7.843 | 7.650 | 7.670 | 755 | -0.04(-0.52%) |
Apr 18, 2017 | 7.630 | 7.720 | 7.630 | 7.710 | 1,946 | +0.15(+1.98%) |
Apr 17, 2017 | 8.140 | 8.140 | 7.560 | 7.560 | 4,020 | -0.58(-7.13%) |
Apr 13, 2017 | 8.141 | 8.141 | 8.140 | 8.140 | 2,483 | -0.01(-0.12%) |
Apr 10, 2017 | 8.150 | 1,368 | +0.17(+2.13%) | |||
Apr 05, 2017 | 7.980 | 609 | +0.08(+1.01%) | |||
Apr 04, 2017 | 7.780 | 7.900 | 7.780 | 7.900 | 534 | -0.10(-1.25%) |
Apr 03, 2017 | 8.010 | 8.110 | 8.000 | 8.000 | 1,382 | -0.04(-0.50%) |
Mar 31, 2017 | 7.968 | 8.290 | 7.908 | 8.040 | 986 | -0.02(-0.21%) |
Mar 30, 2017 | 7.880 | 8.230 | 7.880 | 8.057 | 4,077 | +0.54(+7.14%) |
Mar 29, 2017 | 8.090 | 8.120 | 7.508 | 7.520 | 3,915 | -0.39(-4.87%) |
Mar 27, 2017 | 7.905 | 203 | +0.08(+1.09%) | |||
Mar 24, 2017 | 7.720 | 7.900 | 7.720 | 7.820 | 1,641 | +0.36(+4.83%) |
Mar 23, 2017 | 7.380 | 7.470 | 7.380 | 7.460 | 361 | -0.08(-1.09%) |
Mar 22, 2017 | 7.545 | 7.545 | 7.542 | 7.542 | 878 | -0.12(-1.54%) |
Mar 21, 2017 | 7.660 | 7.660 | 7.660 | 7.660 | 134 | +0.14(+1.80%) |
Mar 20, 2017 | 7.520 | 8.550 | 7.370 | 7.525 | 7,816 | -0.27(-3.40%) |
Mar 17, 2017 | 7.250 | 8.000 | 7.130 | 7.790 | 10,835 | +0.37(+4.99%) |
Mar 16, 2017 | 7.350 | 7.450 | 7.100 | 7.420 | 6,006 | +0.35(+4.95%) |
Mar 15, 2017 | 6.800 | 7.340 | 6.800 | 7.070 | 4,900 | +0.55(+8.44%) |
Mar 14, 2017 | 6.400 | 6.530 | 6.400 | 6.520 | 4,275 | +0.12(+1.87%) |
Mar 13, 2017 | 6.680 | 6.820 | 6.300 | 6.400 | 7,368 | -0.27(-4.05%) |
Mar 10, 2017 | 7.000 | 7.115 | 6.670 | 6.670 | 3,740 | -0.33(-4.71%) |
Mar 09, 2017 | 7.000 | 7.258 | 7.000 | 7.000 | 4,992 | -0.01(-0.14%) |
Mar 08, 2017 | 7.000 | 7.250 | 7.000 | 7.010 | 2,745 | +0.01(+0.14%) |
Mar 07, 2017 | 7.000 | 7.230 | 6.814 | 7.000 | 2,066 | -0.03(-0.43%) |
Mar 06, 2017 | 8.160 | 8.160 | 6.950 | 7.030 | 4,047 | -1.05(-13.00%) |
Mar 03, 2017 | 7.900 | 8.320 | 7.660 | 8.080 | 996 | +0.18(+2.28%) |
Mar 02, 2017 | 7.750 | 7.900 | 7.694 | 7.900 | 1,850 | +0.14(+1.80%) |