Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.010 | 7.260 | 6.920 | 7.130 | 129,503 | +0.13(+1.86%) |
May 30, 2017 | 7.150 | 7.150 | 6.980 | 7.000 | 138,463 | -0.18(-2.51%) |
May 26, 2017 | 7.130 | 7.250 | 7.055 | 7.180 | 46,621 | -0.04(-0.55%) |
May 25, 2017 | 7.190 | 7.320 | 7.100 | 7.220 | 79,333 | +0.06(+0.84%) |
May 24, 2017 | 7.460 | 7.530 | 7.120 | 7.160 | 110,438 | -0.30(-4.02%) |
May 23, 2017 | 7.220 | 7.580 | 7.150 | 7.460 | 87,211 | +0.24(+3.32%) |
May 22, 2017 | 7.290 | 7.440 | 7.140 | 7.220 | 114,267 | +0.00(+0.00%) |
May 19, 2017 | 7.310 | 7.370 | 7.200 | 7.220 | 110,416 | -0.08(-1.10%) |
May 18, 2017 | 7.460 | 7.500 | 7.290 | 7.300 | 95,406 | -0.17(-2.28%) |
May 17, 2017 | 7.790 | 7.690 | 7.470 | 7.470 | 169,405 | -0.32(-4.11%) |
May 16, 2017 | 8.040 | 8.050 | 7.770 | 7.790 | 77,396 | -0.26(-3.23%) |
May 15, 2017 | 8.180 | 8.230 | 8.000 | 8.050 | 118,404 | -0.04(-0.49%) |
May 12, 2017 | 8.490 | 8.500 | 8.020 | 8.090 | 121,777 | -0.48(-5.60%) |
May 11, 2017 | 8.350 | 8.610 | 8.110 | 8.570 | 135,786 | +0.12(+1.42%) |
May 10, 2017 | 7.660 | 8.520 | 7.660 | 8.450 | 229,442 | +0.79(+10.31%) |
May 09, 2017 | 7.650 | 7.800 | 7.580 | 7.660 | 291,420 | +0.07(+0.92%) |
May 08, 2017 | 7.470 | 7.725 | 7.470 | 7.590 | 248,932 | +0.14(+1.88%) |
May 05, 2017 | 7.830 | 7.830 | 7.430 | 7.450 | 118,901 | -0.28(-3.62%) |
May 04, 2017 | 7.640 | 7.970 | 7.640 | 7.730 | 253,030 | +0.11(+1.44%) |
May 03, 2017 | 7.550 | 7.660 | 7.350 | 7.620 | 121,073 | +0.04(+0.53%) |
May 02, 2017 | 7.620 | 7.680 | 7.510 | 7.580 | 92,059 | -0.02(-0.26%) |
May 01, 2017 | 7.540 | 7.640 | 7.390 | 7.600 | 101,809 | +0.05(+0.66%) |
Apr 28, 2017 | 7.880 | 7.940 | 7.540 | 7.550 | 53,203 | -0.31(-3.94%) |
Apr 27, 2017 | 7.970 | 7.980 | 7.780 | 7.860 | 112,192 | -0.09(-1.13%) |
Apr 26, 2017 | 7.740 | 8.030 | 7.710 | 7.950 | 115,937 | +0.18(+2.32%) |
Apr 25, 2017 | 7.630 | 7.805 | 7.610 | 7.770 | 73,230 | +0.22(+2.91%) |
Apr 24, 2017 | 7.610 | 7.700 | 7.510 | 7.550 | 128,505 | +0.09(+1.21%) |
Apr 21, 2017 | 7.720 | 7.720 | 7.330 | 7.460 | 159,298 | -0.31(-3.99%) |
Apr 20, 2017 | 7.590 | 7.810 | 7.560 | 7.770 | 123,536 | +0.22(+2.91%) |
Apr 19, 2017 | 7.560 | 7.665 | 7.500 | 7.550 | 101,035 | +0.07(+0.94%) |
Apr 18, 2017 | 7.300 | 7.495 | 7.300 | 7.480 | 107,831 | +0.10(+1.36%) |
Apr 17, 2017 | 7.570 | 7.640 | 7.310 | 7.380 | 190,805 | -0.19(-2.51%) |
Apr 13, 2017 | 7.530 | 7.650 | 7.380 | 7.570 | 135,797 | -0.01(-0.13%) |
Apr 12, 2017 | 7.800 | 7.800 | 7.538 | 7.580 | 98,053 | -0.24(-3.07%) |
Apr 11, 2017 | 7.590 | 7.850 | 7.570 | 7.820 | 132,691 | +0.21(+2.76%) |
Apr 10, 2017 | 7.590 | 7.840 | 7.560 | 7.610 | 113,425 | +0.03(+0.40%) |
Apr 07, 2017 | 7.550 | 7.650 | 7.510 | 7.580 | 84,769 | +0.04(+0.53%) |
Apr 06, 2017 | 7.400 | 7.570 | 7.310 | 7.540 | 101,793 | +0.15(+2.03%) |
Apr 05, 2017 | 7.410 | 7.530 | 7.280 | 7.390 | 172,824 | +0.08(+1.09%) |
Apr 04, 2017 | 7.340 | 7.550 | 7.270 | 7.310 | 141,895 | -0.02(-0.27%) |
Apr 03, 2017 | 7.520 | 7.590 | 7.250 | 7.330 | 208,153 | -0.14(-1.87%) |
Mar 31, 2017 | 7.470 | 7.580 | 7.390 | 7.470 | 309,039 | -0.01(-0.13%) |
Mar 30, 2017 | 7.690 | 7.790 | 7.470 | 7.480 | 138,794 | -0.20(-2.60%) |
Mar 29, 2017 | 7.490 | 7.740 | 7.370 | 7.680 | 154,934 | +0.18(+2.40%) |
Mar 28, 2017 | 7.340 | 7.540 | 7.230 | 7.500 | 144,590 | +0.03(+0.40%) |
Mar 27, 2017 | 7.010 | 7.730 | 7.010 | 7.470 | 276,439 | +0.19(+2.61%) |
Mar 24, 2017 | 7.360 | 7.410 | 7.180 | 7.280 | 253,169 | -0.07(-0.95%) |
Mar 23, 2017 | 7.370 | 7.505 | 7.250 | 7.350 | 171,252 | +0.00(+0.00%) |
Mar 22, 2017 | 7.470 | 7.520 | 7.260 | 7.350 | 191,139 | -0.19(-2.52%) |
Mar 21, 2017 | 7.910 | 7.910 | 7.510 | 7.540 | 231,802 | -0.32(-4.07%) |
Mar 20, 2017 | 8.110 | 8.110 | 7.690 | 7.860 | 248,036 | -0.30(-3.68%) |
Mar 17, 2017 | 8.490 | 8.500 | 8.080 | 8.160 | 309,217 | -0.29(-3.43%) |
Mar 16, 2017 | 8.340 | 8.520 | 8.240 | 8.450 | 150,590 | +0.16(+1.93%) |
Mar 15, 2017 | 8.050 | 8.320 | 8.040 | 8.290 | 182,443 | +0.27(+3.37%) |
Mar 14, 2017 | 7.800 | 8.150 | 7.670 | 8.020 | 193,912 | +0.13(+1.65%) |
Mar 13, 2017 | 8.400 | 7.845 | 7.890 | 339,140 | -0.47(-5.62%) | |
Mar 10, 2017 | 9.210 | 9.250 | 8.250 | 8.360 | 185,644 | -0.85(-9.23%) |
Mar 09, 2017 | 8.580 | 9.380 | 8.410 | 9.210 | 197,129 | +0.51(+5.86%) |
Mar 08, 2017 | 9.180 | 9.320 | 8.660 | 8.700 | 172,841 | -0.45(-4.92%) |
Mar 07, 2017 | 9.190 | 9.340 | 9.140 | 9.150 | 82,175 | -0.07(-0.76%) |
Mar 06, 2017 | 9.400 | 9.470 | 9.170 | 9.220 | 108,035 | -0.28(-2.95%) |
Mar 03, 2017 | 9.680 | 9.844 | 9.450 | 9.500 | 82,835 | -0.19(-1.96%) |
Mar 02, 2017 | 9.790 | 9.790 | 9.600 | 9.690 | 80,996 | -0.06(-0.62%) |