Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.869 | 7.910 | 7.035 | 7.035 | 48,821 | -1.00(-12.41%) |
May 30, 2017 | 8.339 | 8.459 | 7.832 | 8.032 | 31,891 | -0.43(-5.05%) |
May 26, 2017 | 8.430 | 8.459 | 8.373 | 8.459 | 4,158 | +0.15(+1.80%) |
May 25, 2017 | 8.310 | 8.443 | 8.310 | 8.310 | 7,622 | +0.00(+0.00%) |
May 24, 2017 | 8.423 | 8.423 | 8.284 | 8.310 | 3,224 | -0.06(-0.68%) |
May 23, 2017 | 8.379 | 8.379 | 8.298 | 8.366 | 5,315 | -0.08(-1.00%) |
May 22, 2017 | 8.242 | 8.451 | 8.124 | 8.451 | 8,723 | +0.12(+1.42%) |
May 19, 2017 | 8.140 | 8.394 | 7.999 | 8.332 | 23,455 | +0.19(+2.36%) |
May 18, 2017 | 8.027 | 8.196 | 8.027 | 8.140 | 12,351 | +0.06(+0.70%) |
May 17, 2017 | 8.225 | 8.225 | 8.055 | 8.083 | 13,158 | -0.14(-1.72%) |
May 16, 2017 | 8.055 | 8.351 | 7.967 | 8.225 | 8,399 | +0.03(+0.34%) |
May 15, 2017 | 8.168 | 8.448 | 7.932 | 8.196 | 10,400 | +0.06(+0.69%) |
May 12, 2017 | 7.857 | 8.140 | 7.846 | 8.140 | 14,276 | +0.45(+5.88%) |
May 11, 2017 | 7.490 | 7.857 | 7.490 | 7.688 | 13,453 | +0.20(+2.64%) |
May 09, 2017 | 7.490 | 536 | -0.27(-3.47%) | |||
May 08, 2017 | 7.771 | 7.857 | 7.741 | 7.759 | 2,770 | +0.01(+0.19%) |
May 05, 2017 | 7.716 | 7.801 | 7.705 | 7.744 | 16,627 | +0.01(+0.15%) |
May 04, 2017 | 7.970 | 8.310 | 7.490 | 7.732 | 33,599 | -0.32(-4.01%) |
May 03, 2017 | 8.225 | 8.253 | 7.914 | 8.055 | 8,838 | -0.11(-1.38%) |
May 02, 2017 | 8.140 | 8.394 | 8.112 | 8.168 | 8,261 | -0.06(-0.69%) |
May 01, 2017 | 8.338 | 8.612 | 8.059 | 8.225 | 16,846 | -0.06(-0.68%) |
Apr 28, 2017 | 8.366 | 8.479 | 8.196 | 8.281 | 7,847 | -0.14(-1.68%) |
Apr 27, 2017 | 8.451 | 8.592 | 8.140 | 8.423 | 12,816 | -0.08(-1.00%) |
Apr 26, 2017 | 8.762 | 8.790 | 8.606 | 8.507 | 35,136 | -0.39(-4.34%) |
Apr 25, 2017 | 8.418 | 9.341 | 8.390 | 8.893 | 43,153 | +0.50(+6.00%) |
Apr 24, 2017 | 8.697 | 8.893 | 8.390 | 8.390 | 24,032 | -0.39(-4.46%) |
Apr 21, 2017 | 8.446 | 9.173 | 8.446 | 8.781 | 53,800 | +0.22(+2.61%) |
Apr 20, 2017 | 8.418 | 8.921 | 8.418 | 8.558 | 35,085 | +0.17(+2.00%) |
Apr 19, 2017 | 8.082 | 8.418 | 8.026 | 8.390 | 41,312 | +0.45(+5.63%) |
Apr 18, 2017 | 7.523 | 8.107 | 7.523 | 7.942 | 44,459 | +0.20(+2.53%) |
Apr 17, 2017 | 7.495 | 7.775 | 7.411 | 7.747 | 20,240 | +0.08(+1.09%) |
Apr 13, 2017 | 7.747 | 7.747 | 7.397 | 7.663 | 12,802 | -0.03(-0.36%) |
Apr 12, 2017 | 7.663 | 7.719 | 7.635 | 7.691 | 10,110 | +0.06(+0.73%) |
Apr 11, 2017 | 7.831 | 7.831 | 7.383 | 7.635 | 52,193 | -0.11(-1.48%) |
Apr 10, 2017 | 7.831 | 7.942 | 7.718 | 7.749 | 19,756 | -0.03(-0.32%) |
Apr 07, 2017 | 7.383 | 7.775 | 7.383 | 7.775 | 14,231 | +0.11(+1.46%) |
Apr 06, 2017 | 7.607 | 7.663 | 7.449 | 7.663 | 10,212 | +0.14(+1.86%) |
Apr 05, 2017 | 7.551 | 7.782 | 7.513 | 7.523 | 14,542 | -0.08(-1.10%) |
Apr 04, 2017 | 7.554 | 7.803 | 6.994 | 7.607 | 51,703 | +0.20(+2.64%) |
Apr 03, 2017 | 7.408 | 7.548 | 7.271 | 7.411 | 14,578 | +0.00(+0.00%) |
Mar 31, 2017 | 7.243 | 7.467 | 6.992 | 7.411 | 15,559 | +0.06(+0.76%) |
Mar 30, 2017 | 7.495 | 7.792 | 7.355 | 7.355 | 34,234 | -0.11(-1.50%) |
Mar 29, 2017 | 7.159 | 7.495 | 6.992 | 7.467 | 41,945 | +0.37(+5.19%) |
Mar 28, 2017 | 7.101 | 7.157 | 7.046 | 7.099 | 15,933 | -0.00(-0.01%) |
Mar 27, 2017 | 6.963 | 7.140 | 6.798 | 7.099 | 30,000 | +0.33(+4.87%) |
Mar 24, 2017 | 6.908 | 6.978 | 6.745 | 6.770 | 10,199 | -0.14(-2.00%) |
Mar 23, 2017 | 6.991 | 6.991 | 6.715 | 6.908 | 26,260 | -0.19(-2.72%) |
Mar 22, 2017 | 7.267 | 7.267 | 6.742 | 7.102 | 29,036 | -0.11(-1.53%) |
Mar 21, 2017 | 7.089 | 7.282 | 6.856 | 7.212 | 37,124 | +0.25(+3.57%) |
Mar 20, 2017 | 6.438 | 7.066 | 6.438 | 6.963 | 40,839 | +0.53(+8.15%) |
Mar 17, 2017 | 6.438 | 6.466 | 6.411 | 6.438 | 7,594 | +0.00(+0.00%) |
Mar 16, 2017 | 6.328 | 6.438 | 6.300 | 6.438 | 3,917 | +0.19(+3.10%) |
Mar 15, 2017 | 6.296 | 6.356 | 6.245 | 6.245 | 1,925 | -0.08(-1.31%) |
Mar 14, 2017 | 6.224 | 6.356 | 6.190 | 6.328 | 23,482 | +0.14(+2.19%) |
Mar 13, 2017 | 6.107 | 6.245 | 6.107 | 6.192 | 5,048 | +0.00(+0.04%) |
Mar 10, 2017 | 6.107 | 6.190 | 6.107 | 6.190 | 15,713 | +0.08(+1.36%) |
Mar 09, 2017 | 6.107 | 6.178 | 6.107 | 6.107 | 10,977 | +0.00(+0.00%) |
Mar 08, 2017 | 6.190 | 6.190 | 6.107 | 6.107 | 8,634 | -0.09(-1.44%) |
Mar 07, 2017 | 6.217 | 6.253 | 6.107 | 6.196 | 11,757 | -0.02(-0.30%) |
Mar 06, 2017 | 6.114 | 6.215 | 6.052 | 6.215 | 18,711 | +0.16(+2.69%) |
Mar 03, 2017 | 6.084 | 6.107 | 6.052 | 6.052 | 4,205 | +0.06(+0.92%) |
Mar 02, 2017 | 6.107 | 6.217 | 5.996 | 5.996 | 23,213 | -0.07(-1.12%) |