Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.700 | 8.230 | 7.620 | 8.210 | 231,613 | +0.51(+6.62%) |
May 30, 2017 | 7.850 | 7.914 | 7.670 | 7.700 | 127,987 | -0.14(-1.79%) |
May 26, 2017 | 7.780 | 7.910 | 7.740 | 7.840 | 97,848 | +0.11(+1.42%) |
May 25, 2017 | 7.620 | 7.800 | 7.600 | 7.730 | 67,027 | +0.10(+1.31%) |
May 24, 2017 | 7.740 | 7.900 | 7.620 | 7.630 | 64,444 | -0.11(-1.42%) |
May 23, 2017 | 8.000 | 8.000 | 7.660 | 7.740 | 58,406 | -0.25(-3.13%) |
May 22, 2017 | 7.840 | 8.000 | 7.801 | 7.990 | 77,358 | +0.16(+2.04%) |
May 19, 2017 | 7.800 | 7.980 | 7.800 | 7.830 | 54,763 | +0.05(+0.64%) |
May 18, 2017 | 7.700 | 7.810 | 7.650 | 7.780 | 53,585 | +0.06(+0.78%) |
May 17, 2017 | 7.830 | 7.920 | 7.700 | 7.720 | 104,272 | -0.19(-2.40%) |
May 16, 2017 | 7.930 | 8.081 | 7.810 | 7.910 | 78,286 | -0.05(-0.63%) |
May 15, 2017 | 8.660 | 8.660 | 7.950 | 7.960 | 219,645 | -0.64(-7.44%) |
May 12, 2017 | 8.450 | 8.640 | 8.420 | 8.600 | 206,035 | +0.21(+2.50%) |
May 11, 2017 | 8.350 | 8.450 | 8.140 | 8.390 | 290,116 | +0.01(+0.12%) |
May 10, 2017 | 7.510 | 8.500 | 7.470 | 8.380 | 919,933 | +0.86(+11.44%) |
May 09, 2017 | 7.400 | 7.540 | 7.320 | 7.520 | 142,872 | +0.12(+1.62%) |
May 08, 2017 | 7.640 | 7.680 | 7.301 | 7.400 | 126,832 | -0.28(-3.65%) |
May 05, 2017 | 7.540 | 7.700 | 7.521 | 7.680 | 72,903 | -0.04(-0.52%) |
May 04, 2017 | 7.680 | 7.838 | 7.518 | 7.720 | 66,524 | +0.00(+0.00%) |
May 03, 2017 | 7.980 | 8.089 | 7.680 | 7.720 | 86,782 | -0.31(-3.86%) |
May 02, 2017 | 8.200 | 8.200 | 7.960 | 8.030 | 66,396 | -0.17(-2.07%) |
May 01, 2017 | 8.040 | 8.205 | 8.030 | 8.200 | 35,537 | +0.17(+2.12%) |
Apr 28, 2017 | 8.150 | 8.210 | 8.000 | 8.030 | 40,034 | -0.16(-1.95%) |
Apr 27, 2017 | 8.080 | 8.240 | 8.040 | 8.190 | 46,724 | +0.11(+1.36%) |
Apr 26, 2017 | 8.140 | 8.279 | 8.000 | 8.080 | 69,654 | -0.01(-0.12%) |
Apr 25, 2017 | 7.920 | 8.140 | 7.910 | 8.090 | 65,201 | +0.28(+3.59%) |
Apr 24, 2017 | 7.970 | 8.040 | 7.770 | 7.810 | 55,221 | -0.11(-1.39%) |
Apr 21, 2017 | 8.130 | 8.210 | 7.871 | 7.920 | 67,255 | -0.25(-3.06%) |
Apr 20, 2017 | 7.840 | 8.240 | 7.840 | 8.170 | 149,142 | +0.36(+4.61%) |
Apr 19, 2017 | 7.710 | 7.810 | 7.690 | 7.810 | 40,806 | +0.13(+1.69%) |
Apr 18, 2017 | 7.610 | 7.740 | 7.550 | 7.680 | 81,608 | +0.08(+1.05%) |
Apr 17, 2017 | 7.630 | 7.760 | 7.600 | 7.600 | 63,831 | -0.03(-0.39%) |
Apr 13, 2017 | 7.600 | 7.720 | 7.500 | 7.630 | 309,356 | +0.00(+0.00%) |
Apr 12, 2017 | 8.020 | 8.050 | 7.560 | 7.630 | 161,950 | -0.42(-5.22%) |
Apr 11, 2017 | 8.010 | 8.210 | 7.939 | 8.050 | 96,811 | +0.00(+0.00%) |
Apr 10, 2017 | 8.210 | 8.308 | 8.030 | 8.050 | 127,184 | -0.13(-1.59%) |
Apr 07, 2017 | 8.110 | 8.320 | 7.985 | 8.180 | 77,773 | +0.06(+0.74%) |
Apr 06, 2017 | 7.930 | 8.200 | 7.858 | 8.120 | 85,889 | +0.19(+2.40%) |
Apr 05, 2017 | 8.030 | 8.200 | 7.930 | 7.930 | 108,549 | -0.06(-0.75%) |
Apr 04, 2017 | 8.250 | 8.316 | 7.900 | 7.990 | 239,394 | -0.21(-2.56%) |
Apr 03, 2017 | 8.750 | 8.850 | 8.170 | 8.200 | 107,024 | -0.50(-5.75%) |
Mar 31, 2017 | 8.670 | 8.770 | 8.500 | 8.700 | 183,502 | +0.04(+0.46%) |
Mar 30, 2017 | 8.750 | 8.810 | 8.540 | 8.660 | 124,596 | -0.03(-0.35%) |
Mar 29, 2017 | 8.550 | 8.790 | 8.510 | 8.690 | 114,755 | +0.13(+1.52%) |
Mar 28, 2017 | 8.460 | 8.670 | 8.460 | 8.560 | 116,115 | +0.04(+0.47%) |
Mar 27, 2017 | 8.590 | 8.680 | 8.354 | 8.520 | 151,379 | -0.06(-0.70%) |
Mar 24, 2017 | 8.760 | 8.890 | 8.510 | 8.580 | 165,205 | -0.14(-1.61%) |
Mar 23, 2017 | 8.380 | 8.740 | 8.380 | 8.720 | 108,941 | +0.37(+4.43%) |
Mar 22, 2017 | 8.850 | 8.915 | 8.260 | 8.350 | 209,250 | -0.46(-5.22%) |
Mar 21, 2017 | 9.040 | 9.140 | 8.600 | 8.810 | 286,030 | -0.14(-1.56%) |
Mar 20, 2017 | 9.570 | 9.570 | 8.930 | 8.950 | 436,818 | -0.45(-4.79%) |
Mar 17, 2017 | 8.900 | 9.680 | 8.887 | 9.400 | 532,307 | +0.51(+5.74%) |
Mar 16, 2017 | 8.920 | 9.120 | 8.601 | 8.890 | 575,081 | +0.00(+0.00%) |
Mar 15, 2017 | 8.000 | 8.950 | 7.900 | 8.890 | 798,395 | +0.89(+11.13%) |
Mar 14, 2017 | 7.440 | 8.000 | 7.380 | 8.000 | 483,487 | +0.62(+8.40%) |
Mar 13, 2017 | 7.140 | 7.390 | 7.140 | 7.380 | 68,139 | +0.28(+3.94%) |
Mar 10, 2017 | 7.000 | 7.220 | 7.000 | 7.100 | 58,638 | +0.06(+0.85%) |
Mar 09, 2017 | 7.130 | 7.350 | 6.980 | 7.040 | 61,192 | -0.14(-1.95%) |
Mar 08, 2017 | 7.440 | 7.740 | 7.080 | 7.180 | 281,724 | -0.21(-2.84%) |
Mar 07, 2017 | 6.980 | 7.460 | 6.980 | 7.390 | 331,603 | +0.41(+5.87%) |
Mar 06, 2017 | 6.980 | 7.060 | 6.910 | 6.980 | 76,547 | +0.01(+0.14%) |
Mar 03, 2017 | 6.970 | 7.010 | 6.951 | 6.970 | 237,195 | +0.01(+0.14%) |
Mar 02, 2017 | 7.000 | 7.060 | 6.900 | 6.960 | 111,426 | -0.01(-0.14%) |