Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.380 | 7.395 | 7.226 | 7.256 | 53,848 | -0.12(-1.69%) |
May 30, 2017 | 7.197 | 7.431 | 7.102 | 7.380 | 72,931 | +0.20(+2.75%) |
May 26, 2017 | 7.168 | 7.237 | 7.073 | 7.182 | 51,959 | +0.04(+0.51%) |
May 25, 2017 | 7.124 | 7.285 | 7.080 | 7.146 | 100,859 | +0.04(+0.62%) |
May 24, 2017 | 7.095 | 7.124 | 7.019 | 7.102 | 52,762 | +0.01(+0.10%) |
May 23, 2017 | 7.204 | 7.204 | 7.043 | 7.095 | 82,267 | -0.07(-1.02%) |
May 22, 2017 | 6.992 | 7.204 | 6.911 | 7.168 | 68,932 | +0.24(+3.49%) |
May 19, 2017 | 6.948 | 6.992 | 6.868 | 6.926 | 123,636 | -0.01(-0.21%) |
May 18, 2017 | 6.882 | 7.047 | 6.860 | 6.941 | 109,195 | +0.07(+0.96%) |
May 17, 2017 | 7.029 | 7.084 | 6.758 | 6.875 | 381,544 | -0.20(-2.80%) |
May 16, 2017 | 7.248 | 7.248 | 7.058 | 7.073 | 108,692 | -0.21(-2.91%) |
May 15, 2017 | 7.219 | 7.329 | 7.219 | 7.285 | 67,057 | +0.04(+0.51%) |
May 12, 2017 | 7.526 | 7.526 | 7.182 | 7.248 | 124,567 | -0.31(-4.07%) |
May 11, 2017 | 7.395 | 7.578 | 7.395 | 7.556 | 85,392 | +0.04(+0.58%) |
May 10, 2017 | 7.234 | 7.541 | 7.146 | 7.512 | 70,719 | +0.23(+3.12%) |
May 09, 2017 | 7.263 | 7.321 | 7.190 | 7.285 | 63,812 | +0.08(+1.12%) |
May 08, 2017 | 7.307 | 7.505 | 7.175 | 7.204 | 215,997 | -0.04(-0.61%) |
May 05, 2017 | 7.688 | 7.907 | 7.241 | 7.248 | 314,564 | -0.66(-8.33%) |
May 04, 2017 | 7.863 | 8.046 | 7.783 | 7.907 | 92,018 | +0.07(+0.93%) |
May 03, 2017 | 7.878 | 7.878 | 7.739 | 7.834 | 229,558 | -0.07(-0.83%) |
May 02, 2017 | 7.797 | 7.922 | 7.680 | 7.900 | 147,607 | +0.11(+1.41%) |
May 01, 2017 | 7.951 | 7.973 | 7.666 | 7.790 | 92,880 | -0.22(-2.74%) |
Apr 28, 2017 | 8.339 | 8.383 | 7.980 | 8.010 | 57,638 | -0.31(-3.78%) |
Apr 27, 2017 | 8.368 | 8.500 | 8.288 | 8.325 | 68,069 | -0.01(-0.18%) |
Apr 26, 2017 | 8.068 | 8.398 | 8.068 | 8.339 | 65,785 | +0.26(+3.26%) |
Apr 25, 2017 | 8.061 | 8.141 | 7.988 | 8.076 | 69,520 | +0.07(+0.82%) |
Apr 24, 2017 | 7.958 | 8.054 | 7.893 | 8.010 | 97,376 | +0.14(+1.77%) |
Apr 21, 2017 | 7.929 | 8.010 | 7.849 | 7.871 | 98,654 | -0.04(-0.46%) |
Apr 20, 2017 | 8.017 | 8.017 | 7.893 | 7.907 | 69,272 | +0.00(+0.00%) |
Apr 19, 2017 | 7.922 | 7.929 | 7.856 | 7.907 | 96,823 | +0.03(+0.37%) |
Apr 18, 2017 | 7.922 | 7.988 | 7.797 | 7.878 | 52,365 | -0.04(-0.55%) |
Apr 17, 2017 | 7.710 | 7.973 | 7.652 | 7.922 | 60,811 | +0.21(+2.75%) |
Apr 13, 2017 | 7.622 | 7.746 | 7.622 | 7.710 | 51,818 | +0.06(+0.77%) |
Apr 12, 2017 | 7.731 | 7.790 | 7.578 | 7.651 | 85,881 | -0.04(-0.57%) |
Apr 11, 2017 | 7.797 | 7.885 | 7.629 | 7.695 | 95,664 | -0.05(-0.66%) |
Apr 10, 2017 | 7.387 | 7.819 | 7.380 | 7.746 | 236,446 | +0.37(+5.06%) |
Apr 07, 2017 | 7.387 | 7.505 | 7.358 | 7.373 | 77,977 | -0.02(-0.30%) |
Apr 06, 2017 | 7.439 | 7.526 | 7.351 | 7.395 | 96,872 | -0.04(-0.49%) |
Apr 05, 2017 | 7.497 | 7.666 | 7.409 | 7.431 | 118,372 | -0.05(-0.68%) |
Apr 04, 2017 | 7.461 | 7.724 | 7.321 | 7.483 | 194,939 | +0.04(+0.59%) |
Apr 03, 2017 | 7.658 | 7.658 | 7.431 | 7.439 | 77,137 | -0.17(-2.21%) |
Mar 31, 2017 | 7.607 | 7.673 | 7.563 | 7.607 | 70,641 | +0.04(+0.48%) |
Mar 30, 2017 | 7.614 | 7.695 | 7.505 | 7.570 | 67,779 | -0.04(-0.58%) |
Mar 29, 2017 | 7.578 | 7.666 | 7.548 | 7.614 | 157,179 | -0.01(-0.10%) |
Mar 28, 2017 | 7.644 | 7.644 | 7.519 | 7.622 | 59,262 | -0.03(-0.38%) |
Mar 27, 2017 | 7.570 | 7.673 | 7.468 | 7.651 | 88,858 | +0.04(+0.58%) |
Mar 24, 2017 | 7.702 | 7.702 | 7.570 | 7.607 | 68,162 | -0.07(-0.95%) |
Mar 23, 2017 | 7.724 | 7.812 | 7.629 | 7.680 | 303,972 | -0.01(-0.10%) |
Mar 22, 2017 | 7.775 | 7.775 | 7.621 | 7.688 | 79,757 | -0.06(-0.76%) |
Mar 21, 2017 | 7.944 | 7.944 | 7.731 | 7.746 | 78,552 | -0.18(-2.31%) |
Mar 20, 2017 | 8.141 | 8.244 | 7.819 | 7.929 | 81,850 | -0.15(-1.81%) |
Mar 17, 2017 | 7.973 | 8.098 | 7.885 | 8.076 | 145,493 | +0.14(+1.75%) |
Mar 16, 2017 | 7.702 | 7.951 | 7.702 | 7.936 | 77,754 | +0.27(+3.53%) |
Mar 15, 2017 | 7.585 | 7.680 | 7.505 | 7.666 | 77,156 | +0.13(+1.75%) |
Mar 14, 2017 | 7.483 | 7.563 | 7.321 | 7.534 | 114,837 | +0.07(+0.88%) |
Mar 13, 2017 | 7.578 | 7.651 | 7.461 | 7.468 | 174,184 | -0.10(-1.35%) |
Mar 10, 2017 | 7.863 | 7.929 | 7.563 | 7.570 | 147,487 | -0.28(-3.54%) |
Mar 09, 2017 | 7.973 | 7.973 | 7.812 | 7.849 | 143,386 | -0.11(-1.38%) |
Mar 08, 2017 | 7.944 | 8.068 | 7.907 | 7.958 | 104,652 | +0.01(+0.09%) |
Mar 07, 2017 | 8.390 | 8.427 | 7.944 | 7.951 | 144,239 | -0.41(-4.90%) |
Mar 06, 2017 | 8.830 | 8.830 | 8.325 | 8.361 | 125,004 | -0.46(-5.23%) |
Mar 03, 2017 | 8.830 | 8.859 | 8.639 | 8.822 | 175,972 | +0.04(+0.42%) |
Mar 02, 2017 | 8.830 | 9.071 | 8.757 | 8.786 | 130,900 | -0.08(-0.91%) |