Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.600 | 7.766 | 7.550 | 7.750 | 10,911 | +0.25(+3.33%) |
May 30, 2017 | 7.600 | 7.600 | 7.500 | 7.500 | 13,172 | -0.05(-0.66%) |
May 26, 2017 | 7.516 | 7.550 | 7.516 | 7.550 | 864 | +0.05(+0.65%) |
May 25, 2017 | 7.550 | 7.550 | 7.500 | 7.501 | 14,215 | -0.05(-0.65%) |
May 24, 2017 | 7.700 | 7.700 | 7.550 | 7.550 | 8,416 | +0.00(+0.00%) |
May 22, 2017 | 7.550 | 7.550 | 7.550 | 50 | -0.05(-0.66%) | |
May 19, 2017 | 7.600 | 7.650 | 7.577 | 7.600 | 909 | +0.05(+0.66%) |
May 18, 2017 | 7.600 | 7.600 | 7.550 | 7.550 | 16,698 | -0.10(-1.31%) |
May 17, 2017 | 7.650 | 7.700 | 7.500 | 7.650 | 9,891 | +0.15(+2.00%) |
May 16, 2017 | 7.600 | 7.600 | 7.500 | 7.500 | 13,078 | -0.25(-3.23%) |
May 15, 2017 | 7.900 | 7.900 | 7.600 | 7.750 | 11,257 | -0.20(-2.52%) |
May 12, 2017 | 7.950 | 8.000 | 7.900 | 7.950 | 14,924 | +0.10(+1.27%) |
May 11, 2017 | 7.900 | 7.900 | 7.850 | 7.850 | 6,196 | +0.05(+0.64%) |
May 10, 2017 | 7.850 | 7.850 | 7.800 | 7.800 | 2,628 | -0.13(-1.66%) |
May 09, 2017 | 7.999 | 7.999 | 7.932 | 7.932 | 688 | +0.13(+1.69%) |
May 08, 2017 | 7.875 | 7.875 | 7.800 | 7.800 | 4,268 | -0.10(-1.27%) |
May 05, 2017 | 7.850 | 7.950 | 7.850 | 7.900 | 1,748 | +0.00(+0.00%) |
May 04, 2017 | 8.050 | 8.100 | 7.900 | 7.900 | 5,350 | -0.15(-1.86%) |
May 02, 2017 | 8.050 | 8.050 | 8.050 | 91 | +0.10(+1.26%) | |
May 01, 2017 | 7.900 | 8.000 | 7.900 | 7.950 | 606 | -0.08(-0.99%) |
Apr 28, 2017 | 8.041 | 8.050 | 8.000 | 8.029 | 872 | +0.08(+1.00%) |
Apr 27, 2017 | 8.025 | 8.050 | 7.950 | 7.950 | 11,962 | -0.10(-1.24%) |
Apr 26, 2017 | 8.050 | 8.050 | 7.910 | 8.050 | 15,147 | +0.10(+1.26%) |
Apr 25, 2017 | 8.000 | 8.000 | 7.950 | 7.950 | 11,011 | -0.08(-0.93%) |
Apr 24, 2017 | 7.950 | 8.050 | 7.950 | 8.025 | 2,056 | -0.03(-0.31%) |
Apr 21, 2017 | 8.050 | 8.050 | 8.050 | 8.050 | 561 | +0.10(+1.26%) |
Apr 20, 2017 | 7.950 | 8.050 | 7.950 | 7.950 | 14,241 | -0.10(-1.24%) |
Apr 19, 2017 | 7.800 | 8.050 | 7.750 | 8.050 | 13,039 | +0.23(+2.88%) |
Apr 18, 2017 | 7.825 | 7.900 | 7.825 | 7.825 | 6,858 | -0.08(-0.95%) |
Apr 17, 2017 | 7.950 | 7.950 | 7.900 | 7.900 | 1,679 | -0.10(-1.25%) |
Apr 13, 2017 | 8.000 | 8.000 | 8.000 | 8.000 | 3,304 | -0.05(-0.62%) |
Apr 12, 2017 | 8.000 | 8.150 | 8.000 | 8.050 | 1,258 | +0.00(+0.00%) |
Apr 11, 2017 | 8.100 | 8.100 | 8.000 | 8.050 | 1,848 | +0.00(+0.00%) |
Apr 10, 2017 | 8.252 | 8.252 | 8.000 | 8.050 | 1,411 | -0.05(-0.62%) |
Apr 07, 2017 | 8.050 | 8.150 | 8.000 | 8.100 | 5,852 | -0.10(-1.22%) |
Apr 06, 2017 | 8.014 | 8.600 | 7.900 | 8.200 | 9,162 | +0.35(+4.46%) |
Apr 05, 2017 | 7.800 | 7.900 | 7.350 | 7.850 | 8,381 | +0.10(+1.29%) |
Apr 04, 2017 | 8.000 | 8.050 | 7.550 | 7.750 | 7,666 | -0.20(-2.52%) |
Apr 03, 2017 | 7.882 | 8.100 | 7.882 | 7.950 | 3,126 | +0.00(+0.00%) |
Mar 31, 2017 | 7.900 | 7.950 | 7.900 | 7.950 | 847 | +0.08(+1.04%) |
Mar 30, 2017 | 7.650 | 7.900 | 7.650 | 7.869 | 3,368 | +0.12(+1.53%) |
Mar 29, 2017 | 7.800 | 7.850 | 7.700 | 7.750 | 1,002 | +0.35(+4.73%) |
Mar 28, 2017 | 7.800 | 7.890 | 7.400 | 7.400 | 11,183 | -0.26(-3.46%) |
Mar 27, 2017 | 7.650 | 7.745 | 7.650 | 7.665 | 4,216 | -0.29(-3.58%) |
Mar 24, 2017 | 7.800 | 7.950 | 7.674 | 7.950 | 6,014 | +0.30(+3.92%) |
Mar 23, 2017 | 7.842 | 7.900 | 7.650 | 7.650 | 15,014 | -0.25(-3.16%) |
Mar 22, 2017 | 7.650 | 8.000 | 7.650 | 7.900 | 8,009 | +0.25(+3.27%) |