Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.424 | 7.594 | 7.419 | 7.539 | 68,342 | +0.08(+1.04%) |
May 30, 2017 | 7.426 | 7.466 | 7.426 | 7.461 | 4,982 | -0.05(-0.64%) |
May 26, 2017 | 7.400 | 7.512 | 7.400 | 7.509 | 4,503 | +0.14(+1.93%) |
May 25, 2017 | 7.329 | 7.384 | 7.329 | 7.367 | 3,630 | +0.06(+0.80%) |
May 24, 2017 | 7.270 | 7.322 | 7.257 | 7.308 | 10,350 | -0.10(-1.40%) |
May 23, 2017 | 7.527 | 7.580 | 7.393 | 7.412 | 27,314 | -0.06(-0.81%) |
May 19, 2017 | 7.473 | 7.473 | 7.473 | 0 | +0.14(+1.96%) | |
May 17, 2017 | 7.329 | 7.329 | 7.329 | 2 | -0.01(-0.15%) | |
May 16, 2017 | 7.538 | 7.538 | 7.314 | 7.340 | 76,945 | -0.19(-2.46%) |
May 15, 2017 | 7.524 | 7.571 | 7.514 | 7.525 | 45,595 | +0.07(+0.88%) |
May 12, 2017 | 7.258 | 7.500 | 7.151 | 7.459 | 118,998 | -0.37(-4.68%) |
May 11, 2017 | 8.220 | 8.220 | 7.821 | 7.825 | 68,830 | -0.46(-5.59%) |
May 10, 2017 | 8.295 | 8.344 | 8.276 | 8.288 | 7,383 | +0.04(+0.44%) |
May 09, 2017 | 8.325 | 8.325 | 8.242 | 8.252 | 53,525 | -0.16(-1.88%) |
May 08, 2017 | 8.442 | 8.443 | 8.364 | 8.411 | 5,335 | +0.13(+1.62%) |
May 05, 2017 | 8.199 | 8.277 | 8.170 | 8.277 | 11,950 | +0.03(+0.32%) |
May 04, 2017 | 8.360 | 8.413 | 8.176 | 8.250 | 17,675 | -0.17(-1.97%) |
May 03, 2017 | 8.727 | 8.792 | 8.416 | 8.416 | 3,705 | -0.70(-7.68%) |
May 02, 2017 | 9.072 | 9.116 | 9.072 | 9.116 | 3,885 | -0.07(-0.74%) |
May 01, 2017 | 9.043 | 9.190 | 9.043 | 9.184 | 5,991 | +0.06(+0.69%) |
Apr 28, 2017 | 8.881 | 9.141 | 8.881 | 9.121 | 13,960 | +0.15(+1.62%) |
Apr 27, 2017 | 8.945 | 8.983 | 8.945 | 8.976 | 9,320 | +0.08(+0.91%) |
Apr 26, 2017 | 8.884 | 8.999 | 8.884 | 8.895 | 7,825 | -0.09(-0.95%) |
Apr 25, 2017 | 8.832 | 9.053 | 8.713 | 8.980 | 7,360 | +0.14(+1.63%) |
Apr 24, 2017 | 8.847 | 8.859 | 8.830 | 8.836 | 10,649 | +0.02(+0.20%) |
Apr 21, 2017 | 8.768 | 8.920 | 8.706 | 8.819 | 7,575 | -0.23(-2.58%) |
Apr 20, 2017 | 8.996 | 9.083 | 8.989 | 9.052 | 3,728 | -0.20(-2.14%) |
Apr 19, 2017 | 9.270 | 9.345 | 9.250 | 9.250 | 9,729 | +0.19(+2.05%) |
Apr 18, 2017 | 9.109 | 9.109 | 9.064 | 9.064 | 9,570 | -0.07(-0.80%) |
Apr 17, 2017 | 9.193 | 9.265 | 9.100 | 9.137 | 31,391 | +0.15(+1.69%) |
Apr 13, 2017 | 9.045 | 9.086 | 8.985 | 8.985 | 38,275 | -0.05(-0.56%) |
Apr 12, 2017 | 8.908 | 9.166 | 8.885 | 9.036 | 29,670 | +0.11(+1.18%) |
Apr 11, 2017 | 8.300 | 9.014 | 8.300 | 8.930 | 60,795 | +0.68(+8.23%) |
Apr 10, 2017 | 8.010 | 8.251 | 8.000 | 8.251 | 34,330 | +0.25(+3.18%) |
Apr 07, 2017 | 7.790 | 8.036 | 7.790 | 7.997 | 3,459 | +0.25(+3.22%) |
Apr 06, 2017 | 7.859 | 7.860 | 7.656 | 7.747 | 8,562 | +0.02(+0.23%) |
Apr 05, 2017 | 7.305 | 7.953 | 7.293 | 7.730 | 18,807 | +0.50(+6.91%) |
Apr 04, 2017 | 7.260 | 7.260 | 7.199 | 7.231 | 15,060 | -0.19(-2.50%) |
Apr 03, 2017 | 8.151 | 8.151 | 7.416 | 7.416 | 29,850 | -0.56(-6.98%) |
Mar 31, 2017 | 7.915 | 7.972 | 7.900 | 7.972 | 1,638 | +0.06(+0.81%) |
Mar 30, 2017 | 7.913 | 7.944 | 7.907 | 7.908 | 7,600 | +0.22(+2.89%) |
Mar 29, 2017 | 7.576 | 7.686 | 7.538 | 7.686 | 8,250 | +0.19(+2.49%) |
Mar 28, 2017 | 7.500 | 7.507 | 7.422 | 7.500 | 9,594 | +0.04(+0.53%) |
Mar 27, 2017 | 7.461 | 7.486 | 7.431 | 7.460 | 12,705 | +0.07(+0.98%) |
Mar 24, 2017 | 7.406 | 7.451 | 7.388 | 7.388 | 17,866 | -0.16(-2.13%) |
Mar 23, 2017 | 7.492 | 7.549 | 7.476 | 7.548 | 23,507 | +0.04(+0.51%) |
Mar 22, 2017 | 7.496 | 7.510 | 7.391 | 7.510 | 108,900 | -0.08(-1.12%) |
Mar 21, 2017 | 7.880 | 7.880 | 7.562 | 7.595 | 35,897 | -0.27(-3.37%) |
Mar 20, 2017 | 8.138 | 8.138 | 7.797 | 7.860 | 69,128 | -0.23(-2.87%) |
Mar 17, 2017 | 8.270 | 8.270 | 8.092 | 8.092 | 27,594 | -0.30(-3.62%) |
Mar 16, 2017 | 8.534 | 8.534 | 8.373 | 8.396 | 16,550 | -0.22(-2.52%) |
Mar 15, 2017 | 8.826 | 8.826 | 8.535 | 8.613 | 39,100 | -0.13(-1.44%) |
Mar 14, 2017 | 8.760 | 8.760 | 8.664 | 8.739 | 9,176 | +0.14(+1.57%) |
Mar 10, 2017 | 8.604 | 8.604 | 8.604 | 4,800 | -0.02(-0.22%) | |
Mar 08, 2017 | 8.623 | 8.623 | 8.623 | 0 | -0.11(-1.27%) | |
Mar 07, 2017 | 8.913 | 8.913 | 8.725 | 8.734 | 3,976 | -0.13(-1.46%) |
Mar 06, 2017 | 8.780 | 8.881 | 8.780 | 8.863 | 21,633 | +0.06(+0.63%) |
Mar 03, 2017 | 8.961 | 9.029 | 8.639 | 8.807 | 61,519 | -0.31(-3.44%) |
Mar 02, 2017 | 9.182 | 9.182 | 9.091 | 9.121 | 5,491 | -0.26(-2.76%) |