Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.350 | 7.364 | 7.196 | 7.226 | 54,071 | -0.12(-1.69%) |
May 30, 2017 | 7.167 | 7.401 | 7.073 | 7.350 | 73,234 | +0.20(+2.75%) |
May 26, 2017 | 7.138 | 7.207 | 7.043 | 7.153 | 52,174 | +0.04(+0.51%) |
May 25, 2017 | 7.094 | 7.255 | 7.051 | 7.116 | 101,277 | +0.04(+0.62%) |
May 24, 2017 | 7.065 | 7.094 | 6.990 | 7.073 | 52,981 | +0.01(+0.10%) |
May 23, 2017 | 7.175 | 7.175 | 7.014 | 7.065 | 82,608 | -0.07(-1.02%) |
May 22, 2017 | 6.963 | 7.175 | 6.883 | 7.138 | 69,218 | +0.24(+3.49%) |
May 19, 2017 | 6.919 | 6.963 | 6.839 | 6.898 | 124,148 | -0.01(-0.21%) |
May 18, 2017 | 6.854 | 7.018 | 6.832 | 6.912 | 109,647 | +0.07(+0.96%) |
May 17, 2017 | 7.000 | 7.054 | 6.730 | 6.846 | 383,126 | -0.20(-2.80%) |
May 16, 2017 | 7.218 | 7.218 | 7.029 | 7.043 | 109,143 | -0.21(-2.91%) |
May 15, 2017 | 7.189 | 7.299 | 7.189 | 7.255 | 67,335 | +0.04(+0.50%) |
May 12, 2017 | 7.495 | 7.495 | 7.153 | 7.218 | 125,084 | -0.31(-4.07%) |
May 11, 2017 | 7.364 | 7.546 | 7.364 | 7.525 | 85,746 | +0.04(+0.58%) |
May 10, 2017 | 7.204 | 7.510 | 7.116 | 7.481 | 71,012 | +0.23(+3.12%) |
May 09, 2017 | 7.233 | 7.291 | 7.160 | 7.255 | 64,076 | +0.08(+1.12%) |
May 08, 2017 | 7.277 | 7.474 | 7.145 | 7.175 | 216,892 | -0.04(-0.61%) |
May 05, 2017 | 7.656 | 7.875 | 7.211 | 7.218 | 315,869 | -0.66(-8.33%) |
May 04, 2017 | 7.831 | 8.013 | 7.751 | 7.875 | 92,399 | +0.07(+0.93%) |
May 03, 2017 | 7.845 | 7.845 | 7.707 | 7.802 | 230,510 | -0.07(-0.83%) |
May 02, 2017 | 7.765 | 7.889 | 7.649 | 7.867 | 148,220 | +0.11(+1.41%) |
May 01, 2017 | 7.918 | 7.940 | 7.634 | 7.758 | 93,265 | -0.22(-2.74%) |
Apr 28, 2017 | 8.305 | 8.348 | 7.947 | 7.977 | 57,877 | -0.31(-3.78%) |
Apr 27, 2017 | 8.334 | 8.465 | 8.254 | 8.290 | 68,351 | -0.01(-0.18%) |
Apr 26, 2017 | 8.035 | 8.363 | 8.035 | 8.305 | 66,058 | +0.26(+3.26%) |
Apr 25, 2017 | 8.028 | 8.108 | 7.955 | 8.042 | 69,808 | +0.07(+0.82%) |
Apr 24, 2017 | 7.926 | 8.020 | 7.860 | 7.977 | 97,780 | +0.14(+1.77%) |
Apr 21, 2017 | 7.896 | 7.977 | 7.816 | 7.838 | 99,063 | -0.04(-0.46%) |
Apr 20, 2017 | 7.984 | 7.984 | 7.860 | 7.875 | 69,560 | +0.00(+0.00%) |
Apr 19, 2017 | 7.889 | 7.896 | 7.824 | 7.875 | 97,224 | +0.03(+0.37%) |
Apr 18, 2017 | 7.889 | 7.955 | 7.765 | 7.845 | 52,582 | -0.04(-0.55%) |
Apr 17, 2017 | 7.678 | 7.940 | 7.620 | 7.889 | 61,063 | +0.21(+2.75%) |
Apr 13, 2017 | 7.590 | 7.714 | 7.590 | 7.678 | 52,033 | +0.06(+0.77%) |
Apr 12, 2017 | 7.700 | 7.758 | 7.546 | 7.619 | 86,237 | -0.04(-0.57%) |
Apr 11, 2017 | 7.765 | 7.853 | 7.597 | 7.663 | 96,061 | -0.05(-0.66%) |
Apr 10, 2017 | 7.357 | 7.787 | 7.350 | 7.714 | 237,427 | +0.37(+5.06%) |
Apr 07, 2017 | 7.357 | 7.474 | 7.328 | 7.342 | 78,300 | -0.02(-0.30%) |
Apr 06, 2017 | 7.408 | 7.495 | 7.320 | 7.364 | 97,274 | -0.04(-0.49%) |
Apr 05, 2017 | 7.466 | 7.634 | 7.379 | 7.401 | 118,863 | -0.05(-0.68%) |
Apr 04, 2017 | 7.430 | 7.692 | 7.291 | 7.452 | 195,748 | +0.04(+0.59%) |
Apr 03, 2017 | 7.627 | 7.627 | 7.401 | 7.408 | 77,457 | -0.17(-2.21%) |
Mar 31, 2017 | 7.576 | 7.641 | 7.532 | 7.576 | 70,934 | +0.04(+0.48%) |
Mar 30, 2017 | 7.583 | 7.663 | 7.474 | 7.539 | 68,061 | -0.04(-0.58%) |
Mar 29, 2017 | 7.546 | 7.634 | 7.517 | 7.583 | 157,831 | -0.01(-0.10%) |
Mar 28, 2017 | 7.612 | 7.612 | 7.488 | 7.590 | 59,508 | -0.03(-0.38%) |
Mar 27, 2017 | 7.539 | 7.641 | 7.437 | 7.619 | 89,227 | +0.04(+0.58%) |
Mar 24, 2017 | 7.670 | 7.670 | 7.539 | 7.576 | 68,445 | -0.07(-0.95%) |
Mar 23, 2017 | 7.692 | 7.780 | 7.597 | 7.649 | 305,232 | -0.01(-0.10%) |
Mar 22, 2017 | 7.743 | 7.743 | 7.589 | 7.656 | 80,087 | -0.06(-0.76%) |
Mar 21, 2017 | 7.911 | 7.911 | 7.700 | 7.714 | 78,878 | -0.18(-2.31%) |
Mar 20, 2017 | 8.108 | 8.210 | 7.787 | 7.896 | 82,190 | -0.15(-1.81%) |
Mar 17, 2017 | 7.940 | 8.064 | 7.853 | 8.042 | 146,097 | +0.14(+1.75%) |
Mar 16, 2017 | 7.670 | 7.918 | 7.670 | 7.904 | 78,077 | +0.27(+3.53%) |
Mar 15, 2017 | 7.554 | 7.649 | 7.474 | 7.634 | 77,476 | +0.13(+1.75%) |
Mar 14, 2017 | 7.452 | 7.532 | 7.291 | 7.503 | 115,313 | +0.07(+0.88%) |
Mar 13, 2017 | 7.546 | 7.619 | 7.430 | 7.437 | 174,906 | -0.10(-1.35%) |
Mar 10, 2017 | 7.831 | 7.896 | 7.532 | 7.539 | 148,099 | -0.28(-3.54%) |
Mar 09, 2017 | 7.940 | 7.940 | 7.780 | 7.816 | 143,980 | -0.11(-1.38%) |
Mar 08, 2017 | 7.911 | 8.035 | 7.875 | 7.926 | 105,086 | +0.01(+0.09%) |
Mar 07, 2017 | 8.356 | 8.392 | 7.911 | 7.918 | 144,837 | -0.41(-4.90%) |
Mar 06, 2017 | 8.793 | 8.793 | 8.290 | 8.327 | 125,523 | -0.46(-5.23%) |
Mar 03, 2017 | 8.793 | 8.822 | 8.604 | 8.786 | 176,702 | +0.04(+0.42%) |
Mar 02, 2017 | 8.793 | 9.034 | 8.720 | 8.749 | 131,443 | -0.08(-0.91%) |