Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.391 | 8.391 | 8.265 | 8.349 | 150,986 | -0.03(-0.31%) |
May 30, 2017 | 8.621 | 8.683 | 8.365 | 8.375 | 303,728 | -0.20(-2.38%) |
May 26, 2017 | 8.359 | 8.615 | 8.350 | 8.579 | 287,499 | +0.21(+2.56%) |
May 25, 2017 | 8.385 | 8.385 | 8.307 | 8.365 | 387,032 | +0.03(+0.31%) |
May 24, 2017 | 8.338 | 8.359 | 8.307 | 8.338 | 252,514 | +0.00(+0.00%) |
May 23, 2017 | 8.333 | 8.362 | 8.286 | 8.338 | 280,486 | +0.03(+0.31%) |
May 22, 2017 | 8.323 | 8.385 | 8.223 | 8.312 | 635,143 | -0.01(-0.13%) |
May 19, 2017 | 8.344 | 8.367 | 8.223 | 8.323 | 236,637 | -0.02(-0.19%) |
May 18, 2017 | 8.129 | 8.359 | 8.062 | 8.338 | 329,571 | +0.22(+2.77%) |
May 17, 2017 | 8.176 | 8.192 | 8.041 | 8.114 | 285,451 | -0.09(-1.15%) |
May 16, 2017 | 8.229 | 8.235 | 8.156 | 8.208 | 229,282 | +0.04(+0.45%) |
May 15, 2017 | 8.135 | 8.171 | 8.102 | 8.171 | 254,967 | +0.10(+1.20%) |
May 12, 2017 | 8.115 | 8.545 | 8.054 | 8.074 | 161,722 | -0.05(-0.63%) |
May 11, 2017 | 8.141 | 8.181 | 8.048 | 8.125 | 386,468 | -0.02(-0.19%) |
May 10, 2017 | 8.151 | 8.217 | 8.089 | 8.141 | 1,262,249 | +0.03(+0.32%) |
May 09, 2017 | 8.187 | 8.233 | 8.084 | 8.115 | 472,517 | -0.02(-0.25%) |
May 08, 2017 | 8.156 | 8.187 | 8.089 | 8.135 | 304,944 | +0.05(+0.57%) |
May 05, 2017 | 7.926 | 8.176 | 7.803 | 8.089 | 694,827 | +0.15(+1.87%) |
May 04, 2017 | 7.956 | 7.982 | 7.874 | 7.941 | 679,455 | +0.02(+0.19%) |
May 03, 2017 | 7.890 | 7.987 | 7.864 | 7.926 | 269,744 | +0.05(+0.58%) |
May 02, 2017 | 7.905 | 7.940 | 7.859 | 7.880 | 427,402 | +0.00(+0.00%) |
May 01, 2017 | 7.726 | 7.967 | 7.726 | 7.880 | 380,789 | +0.18(+2.33%) |
Apr 28, 2017 | 7.747 | 7.747 | 7.644 | 7.700 | 186,531 | -0.04(-0.53%) |
Apr 27, 2017 | 7.803 | 7.803 | 7.731 | 7.741 | 301,109 | -0.06(-0.79%) |
Apr 26, 2017 | 7.777 | 7.803 | 7.706 | 7.803 | 215,326 | +0.05(+0.66%) |
Apr 25, 2017 | 7.782 | 7.803 | 7.741 | 7.752 | 313,310 | +0.00(+0.00%) |
Apr 24, 2017 | 7.741 | 7.772 | 7.726 | 7.752 | 319,052 | +0.09(+1.13%) |
Apr 21, 2017 | 7.629 | 7.700 | 7.614 | 7.665 | 176,812 | +0.03(+0.40%) |
Apr 20, 2017 | 7.665 | 7.716 | 7.614 | 7.634 | 222,489 | +0.02(+0.20%) |
Apr 19, 2017 | 7.557 | 7.665 | 7.521 | 7.619 | 507,869 | +0.10(+1.36%) |
Apr 18, 2017 | 7.394 | 7.603 | 7.368 | 7.516 | 1,353,855 | +0.14(+1.94%) |
Apr 17, 2017 | 7.777 | 7.777 | 7.291 | 7.373 | 3,523,904 | -0.36(-4.63%) |
Apr 13, 2017 | 7.793 | 7.793 | 7.716 | 7.731 | 504,990 | -0.04(-0.53%) |
Apr 12, 2017 | 7.752 | 7.798 | 7.741 | 7.772 | 225,887 | -0.02(-0.20%) |
Apr 11, 2017 | 7.793 | 7.828 | 7.747 | 7.787 | 98,709 | -0.01(-0.13%) |
Apr 10, 2017 | 7.828 | 7.828 | 7.772 | 7.798 | 164,728 | -0.01(-0.07%) |
Apr 07, 2017 | 7.736 | 7.823 | 7.726 | 7.803 | 257,465 | +0.07(+0.93%) |
Apr 06, 2017 | 7.685 | 7.757 | 7.685 | 7.731 | 103,648 | +0.02(+0.27%) |
Apr 05, 2017 | 7.675 | 7.752 | 7.654 | 7.711 | 240,995 | +0.04(+0.47%) |
Apr 04, 2017 | 7.619 | 7.757 | 7.557 | 7.675 | 268,181 | +0.03(+0.33%) |
Apr 03, 2017 | 7.629 | 7.675 | 7.578 | 7.649 | 205,266 | +0.02(+0.27%) |
Mar 31, 2017 | 7.726 | 7.772 | 7.624 | 7.629 | 238,579 | -0.08(-1.00%) |
Mar 30, 2017 | 7.726 | 7.772 | 7.675 | 7.706 | 232,091 | +0.02(+0.20%) |
Mar 29, 2017 | 7.675 | 7.747 | 7.649 | 7.690 | 135,949 | +0.02(+0.20%) |
Mar 28, 2017 | 7.675 | 7.736 | 7.624 | 7.675 | 314,962 | +0.04(+0.54%) |
Mar 27, 2017 | 7.598 | 7.675 | 7.527 | 7.634 | 158,622 | -0.03(-0.40%) |
Mar 24, 2017 | 7.660 | 7.685 | 7.639 | 7.665 | 158,974 | +0.01(+0.07%) |
Mar 23, 2017 | 7.624 | 7.706 | 7.619 | 7.660 | 167,202 | +0.03(+0.34%) |
Mar 22, 2017 | 7.653 | 7.670 | 7.578 | 7.634 | 130,455 | -0.01(-0.13%) |
Mar 21, 2017 | 7.695 | 7.725 | 7.629 | 7.644 | 263,015 | -0.01(-0.07%) |
Mar 20, 2017 | 7.731 | 7.731 | 7.590 | 7.649 | 335,112 | -0.06(-0.80%) |
Mar 17, 2017 | 7.629 | 7.716 | 7.629 | 7.711 | 174,750 | +0.08(+1.01%) |
Mar 16, 2017 | 7.578 | 7.665 | 7.475 | 7.634 | 302,577 | +0.06(+0.81%) |
Mar 15, 2017 | 7.516 | 7.608 | 7.475 | 7.573 | 214,528 | +0.09(+1.23%) |
Mar 14, 2017 | 7.547 | 7.583 | 7.480 | 7.480 | 130,052 | -0.05(-0.61%) |
Mar 13, 2017 | 7.685 | 7.705 | 7.516 | 7.527 | 438,211 | -0.21(-2.78%) |
Mar 10, 2017 | 7.926 | 7.941 | 7.726 | 7.741 | 400,153 | -0.15(-1.88%) |
Mar 09, 2017 | 7.869 | 7.951 | 7.772 | 7.890 | 432,008 | +0.07(+0.85%) |
Mar 08, 2017 | 7.905 | 7.956 | 7.818 | 7.823 | 543,646 | +0.00(+0.00%) |
Mar 07, 2017 | 7.793 | 7.888 | 7.793 | 7.823 | 730,865 | +0.08(+0.97%) |
Mar 06, 2017 | 7.763 | 7.838 | 7.683 | 7.748 | 515,113 | -0.02(-0.26%) |
Mar 03, 2017 | 7.708 | 7.848 | 7.708 | 7.768 | 317,385 | +0.08(+1.04%) |
Mar 02, 2017 | 7.788 | 7.838 | 7.618 | 7.688 | 294,977 | -0.11(-1.35%) |