Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.069 | 8.081 | 7.995 | 8.020 | 50,985 | -0.02(-0.30%) |
May 30, 2017 | 8.069 | 8.093 | 8.044 | 8.044 | 50,915 | +0.00(+0.00%) |
May 26, 2017 | 8.020 | 8.069 | 8.020 | 8.044 | 92,681 | +0.00(+0.00%) |
May 25, 2017 | 8.142 | 8.142 | 8.044 | 8.044 | 158,519 | -0.10(-1.20%) |
May 24, 2017 | 8.142 | 8.154 | 8.093 | 8.142 | 118,759 | +0.07(+0.91%) |
May 23, 2017 | 8.167 | 8.240 | 8.069 | 8.069 | 99,171 | -0.15(-1.79%) |
May 22, 2017 | 8.265 | 8.265 | 8.069 | 8.216 | 123,301 | +0.07(+0.90%) |
May 19, 2017 | 8.167 | 8.222 | 8.118 | 8.142 | 63,794 | +0.02(+0.30%) |
May 18, 2017 | 8.044 | 8.167 | 8.044 | 8.118 | 51,087 | +0.05(+0.61%) |
May 17, 2017 | 8.142 | 8.154 | 8.069 | 8.069 | 80,910 | -0.20(-2.37%) |
May 16, 2017 | 8.069 | 8.265 | 8.020 | 8.265 | 170,368 | +0.22(+2.74%) |
May 15, 2017 | 8.167 | 8.265 | 8.044 | 8.044 | 59,431 | -0.02(-0.30%) |
May 12, 2017 | 8.118 | 8.123 | 8.044 | 8.069 | 62,220 | -0.12(-1.50%) |
May 11, 2017 | 8.338 | 8.387 | 8.142 | 8.191 | 66,347 | -0.10(-1.18%) |
May 10, 2017 | 8.118 | 8.289 | 8.093 | 8.289 | 43,280 | +0.20(+2.42%) |
May 09, 2017 | 8.118 | 8.142 | 7.989 | 8.093 | 47,498 | -0.02(-0.30%) |
May 08, 2017 | 8.265 | 8.265 | 8.093 | 8.118 | 30,952 | -0.10(-1.19%) |
May 05, 2017 | 8.069 | 8.296 | 7.921 | 8.216 | 133,703 | +0.15(+1.82%) |
May 04, 2017 | 8.216 | 8.216 | 8.020 | 8.069 | 89,811 | -0.17(-2.08%) |
May 03, 2017 | 8.265 | 8.265 | 8.118 | 8.240 | 44,075 | -0.10(-1.18%) |
May 02, 2017 | 8.412 | 8.412 | 8.265 | 8.338 | 39,313 | -0.12(-1.45%) |
May 01, 2017 | 8.412 | 8.461 | 8.240 | 8.461 | 27,064 | +0.12(+1.47%) |
Apr 28, 2017 | 8.461 | 8.461 | 8.272 | 8.338 | 33,967 | -0.02(-0.29%) |
Apr 27, 2017 | 8.437 | 8.461 | 8.235 | 8.363 | 46,660 | -0.05(-0.54%) |
Apr 26, 2017 | 8.433 | 8.551 | 8.361 | 8.409 | 42,330 | -0.02(-0.29%) |
Apr 25, 2017 | 8.601 | 8.601 | 8.433 | 8.433 | 39,977 | -0.14(-1.69%) |
Apr 24, 2017 | 8.433 | 8.577 | 8.336 | 8.577 | 147,916 | +0.17(+2.01%) |
Apr 21, 2017 | 8.336 | 8.481 | 8.240 | 8.409 | 147,442 | +0.17(+2.05%) |
Apr 20, 2017 | 7.975 | 8.240 | 7.975 | 8.240 | 109,736 | +0.19(+2.40%) |
Apr 19, 2017 | 8.216 | 8.240 | 7.975 | 8.047 | 64,051 | -0.10(-1.18%) |
Apr 18, 2017 | 8.264 | 8.361 | 8.095 | 8.144 | 96,423 | -0.05(-0.59%) |
Apr 17, 2017 | 8.071 | 8.192 | 7.951 | 8.192 | 95,134 | +0.24(+3.03%) |
Apr 13, 2017 | 8.192 | 8.216 | 7.782 | 7.951 | 94,302 | -0.22(-2.65%) |
Apr 12, 2017 | 8.095 | 8.168 | 7.951 | 8.168 | 129,239 | +0.00(+0.00%) |
Apr 11, 2017 | 8.385 | 8.433 | 8.144 | 8.168 | 126,103 | -0.27(-3.14%) |
Apr 10, 2017 | 8.409 | 8.481 | 8.288 | 8.433 | 59,222 | +0.10(+1.16%) |
Apr 07, 2017 | 8.433 | 8.457 | 8.288 | 8.336 | 44,770 | -0.10(-1.14%) |
Apr 06, 2017 | 8.312 | 8.457 | 8.264 | 8.433 | 66,083 | +0.12(+1.45%) |
Apr 05, 2017 | 8.457 | 8.529 | 8.264 | 8.312 | 73,388 | -0.12(-1.43%) |
Apr 04, 2017 | 8.433 | 8.481 | 8.336 | 8.433 | 46,018 | +0.05(+0.57%) |
Apr 03, 2017 | 8.361 | 8.433 | 8.240 | 8.385 | 62,601 | +0.10(+1.16%) |
Mar 31, 2017 | 8.192 | 8.433 | 8.168 | 8.288 | 69,609 | +0.05(+0.58%) |
Mar 30, 2017 | 8.361 | 8.385 | 8.192 | 8.240 | 49,288 | -0.14(-1.72%) |
Mar 29, 2017 | 8.192 | 8.409 | 8.164 | 8.385 | 33,830 | +0.17(+2.05%) |
Mar 28, 2017 | 8.144 | 8.288 | 8.023 | 8.216 | 56,520 | +0.02(+0.29%) |
Mar 27, 2017 | 8.433 | 8.448 | 8.120 | 8.192 | 96,635 | -0.17(-2.02%) |
Mar 24, 2017 | 8.361 | 8.553 | 8.336 | 8.361 | 86,636 | -0.02(-0.29%) |
Mar 23, 2017 | 8.336 | 8.553 | 8.336 | 8.385 | 80,859 | +0.02(+0.29%) |
Mar 22, 2017 | 8.336 | 8.400 | 8.336 | 8.361 | 46,896 | +0.00(+0.00%) |
Mar 21, 2017 | 8.385 | 8.650 | 8.336 | 8.361 | 80,274 | -0.10(-1.14%) |
Mar 20, 2017 | 8.433 | 8.481 | 8.216 | 8.457 | 77,055 | +0.02(+0.29%) |
Mar 17, 2017 | 9.156 | 9.204 | 8.240 | 8.433 | 1,288,951 | -0.70(-7.65%) |
Mar 16, 2017 | 8.794 | 9.168 | 8.481 | 9.132 | 310,294 | +0.27(+2.99%) |
Mar 15, 2017 | 8.529 | 8.963 | 8.336 | 8.866 | 330,509 | +0.39(+4.55%) |
Mar 14, 2017 | 8.481 | 8.674 | 8.233 | 8.481 | 235,052 | -0.07(-0.85%) |
Mar 13, 2017 | 8.023 | 8.722 | 7.903 | 8.553 | 543,060 | +0.63(+7.90%) |
Mar 10, 2017 | 8.071 | 8.071 | 7.758 | 7.927 | 153,191 | -0.05(-0.60%) |
Mar 09, 2017 | 7.710 | 8.168 | 7.565 | 7.975 | 127,560 | +0.19(+2.48%) |
Mar 08, 2017 | 7.903 | 7.927 | 7.758 | 7.782 | 104,985 | -0.07(-0.92%) |
Mar 07, 2017 | 7.855 | 7.893 | 7.806 | 7.855 | 30,512 | +0.00(+0.00%) |
Mar 06, 2017 | 7.951 | 7.951 | 7.806 | 7.855 | 81,990 | -0.02(-0.31%) |
Mar 03, 2017 | 7.951 | 7.951 | 7.782 | 7.879 | 48,740 | -0.05(-0.61%) |
Mar 02, 2017 | 7.903 | 7.927 | 7.758 | 7.927 | 112,361 | +0.05(+0.61%) |