Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.950 | 8.050 | 7.900 | 8.000 | 10,287 | +0.00(+0.00%) |
May 30, 2017 | 8.100 | 8.150 | 7.850 | 8.000 | 19,784 | -0.15(-1.84%) |
May 26, 2017 | 8.100 | 8.200 | 7.950 | 8.150 | 13,814 | +0.10(+1.24%) |
May 25, 2017 | 8.150 | 8.250 | 8.000 | 8.050 | 16,713 | -0.15(-1.83%) |
May 24, 2017 | 8.100 | 8.250 | 8.100 | 8.200 | 18,628 | +0.00(+0.00%) |
May 23, 2017 | 8.200 | 8.250 | 8.075 | 8.200 | 21,390 | -0.05(-0.61%) |
May 22, 2017 | 8.100 | 8.250 | 8.050 | 8.250 | 28,418 | +0.20(+2.48%) |
May 19, 2017 | 8.000 | 8.050 | 7.800 | 8.050 | 16,169 | +0.00(+0.00%) |
May 18, 2017 | 7.500 | 8.100 | 7.500 | 8.050 | 27,167 | +0.15(+1.90%) |
May 17, 2017 | 7.900 | 8.100 | 7.817 | 7.900 | 18,154 | -0.20(-2.47%) |
May 16, 2017 | 8.200 | 8.200 | 7.900 | 8.100 | 41,973 | -0.20(-2.41%) |
May 15, 2017 | 8.300 | 8.350 | 8.100 | 8.300 | 26,597 | -0.10(-1.19%) |
May 12, 2017 | 8.500 | 8.500 | 8.200 | 8.400 | 26,683 | -0.05(-0.59%) |
May 11, 2017 | 8.100 | 8.450 | 8.100 | 8.450 | 24,939 | +0.15(+1.81%) |
May 10, 2017 | 8.250 | 8.400 | 8.200 | 8.300 | 13,676 | +0.00(+0.00%) |
May 09, 2017 | 8.300 | 8.400 | 8.000 | 8.300 | 88,612 | -0.10(-1.19%) |
May 08, 2017 | 8.650 | 8.750 | 8.400 | 8.400 | 27,344 | -0.25(-2.89%) |
May 05, 2017 | 8.650 | 9.350 | 8.400 | 8.650 | 110,282 | -0.05(-0.57%) |
May 04, 2017 | 8.675 | 8.750 | 8.400 | 8.700 | 84,300 | +0.00(+0.00%) |
May 03, 2017 | 8.450 | 8.750 | 8.180 | 8.700 | 74,725 | +0.25(+2.96%) |
May 02, 2017 | 8.500 | 8.650 | 8.350 | 8.450 | 30,039 | +0.00(+0.00%) |
May 01, 2017 | 8.250 | 8.500 | 8.200 | 8.450 | 39,487 | +0.10(+1.20%) |
Apr 28, 2017 | 8.350 | 8.550 | 8.200 | 8.350 | 19,434 | +0.00(+0.00%) |
Apr 27, 2017 | 8.150 | 8.450 | 8.150 | 8.350 | 26,001 | +0.20(+2.45%) |
Apr 26, 2017 | 8.750 | 8.750 | 8.150 | 8.150 | 22,473 | -0.55(-6.32%) |
Apr 25, 2017 | 8.500 | 8.750 | 8.350 | 8.700 | 75,159 | +0.25(+2.96%) |
Apr 24, 2017 | 7.950 | 8.500 | 7.900 | 8.450 | 71,976 | +0.35(+4.32%) |
Apr 21, 2017 | 8.300 | 8.300 | 7.950 | 8.100 | 11,261 | -0.10(-1.22%) |
Apr 20, 2017 | 8.100 | 8.300 | 7.950 | 8.200 | 27,509 | +0.15(+1.86%) |
Apr 19, 2017 | 8.300 | 8.300 | 8.000 | 8.050 | 56,628 | -0.15(-1.83%) |
Apr 18, 2017 | 8.200 | 8.300 | 8.100 | 8.200 | 22,761 | +0.05(+0.61%) |
Apr 17, 2017 | 8.000 | 8.250 | 7.850 | 8.150 | 56,560 | +0.05(+0.62%) |
Apr 13, 2017 | 7.900 | 8.100 | 7.750 | 8.100 | 57,030 | +0.15(+1.89%) |
Apr 12, 2017 | 7.800 | 7.950 | 7.750 | 7.950 | 8,755 | +0.20(+2.58%) |
Apr 11, 2017 | 7.500 | 7.800 | 7.450 | 7.750 | 21,227 | +0.15(+1.97%) |
Apr 10, 2017 | 7.550 | 7.750 | 7.400 | 7.600 | 5,067 | +0.00(+0.00%) |
Apr 07, 2017 | 7.650 | 8.000 | 7.500 | 7.600 | 14,283 | -0.20(-2.56%) |
Apr 06, 2017 | 7.150 | 7.800 | 7.000 | 7.800 | 54,126 | +0.70(+9.86%) |
Apr 05, 2017 | 7.150 | 7.400 | 7.100 | 7.100 | 67,179 | +0.05(+0.71%) |
Apr 04, 2017 | 7.250 | 7.400 | 7.050 | 7.050 | 35,809 | -0.15(-2.08%) |
Apr 03, 2017 | 7.400 | 7.700 | 7.155 | 7.200 | 28,980 | -0.30(-4.00%) |
Mar 31, 2017 | 7.500 | 7.650 | 7.250 | 7.500 | 19,082 | -0.10(-1.32%) |
Mar 30, 2017 | 7.500 | 7.650 | 7.300 | 7.600 | 9,146 | +0.00(+0.00%) |
Mar 29, 2017 | 7.750 | 7.750 | 7.500 | 7.600 | 12,116 | +0.00(+0.00%) |
Mar 28, 2017 | 7.700 | 7.750 | 7.450 | 7.600 | 54,432 | +0.15(+2.01%) |
Mar 27, 2017 | 7.700 | 7.700 | 7.300 | 7.450 | 88,156 | -0.50(-6.29%) |
Mar 24, 2017 | 7.600 | 8.200 | 7.400 | 7.950 | 65,533 | +0.30(+3.92%) |
Mar 23, 2017 | 7.500 | 7.700 | 7.328 | 7.650 | 69,643 | +0.25(+3.38%) |
Mar 22, 2017 | 7.400 | 7.500 | 7.100 | 7.400 | 19,246 | -0.10(-1.33%) |
Mar 21, 2017 | 7.750 | 7.750 | 7.400 | 7.500 | 26,968 | -0.20(-2.60%) |
Mar 20, 2017 | 7.400 | 7.700 | 7.400 | 7.700 | 12,848 | +0.20(+2.67%) |
Mar 17, 2017 | 7.750 | 7.750 | 7.500 | 7.500 | 9,336 | -0.10(-1.32%) |
Mar 16, 2017 | 7.650 | 7.900 | 7.550 | 7.600 | 14,554 | -0.10(-1.30%) |
Mar 15, 2017 | 7.950 | 7.950 | 7.600 | 7.700 | 28,250 | -0.20(-2.53%) |
Mar 14, 2017 | 7.850 | 7.950 | 7.600 | 7.900 | 15,417 | +0.10(+1.28%) |
Mar 13, 2017 | 7.764 | 7.900 | 7.764 | 7.800 | 8,525 | +0.00(+0.00%) |
Mar 10, 2017 | 7.950 | 8.000 | 7.800 | 7.800 | 19,005 | -0.20(-2.50%) |
Mar 09, 2017 | 7.950 | 8.000 | 7.900 | 8.000 | 37,574 | +0.05(+0.63%) |
Mar 08, 2017 | 7.850 | 8.000 | 7.850 | 7.950 | 15,937 | +0.00(+0.00%) |
Mar 07, 2017 | 7.850 | 8.100 | 7.800 | 7.950 | 36,861 | -0.20(-2.45%) |
Mar 06, 2017 | 7.700 | 8.150 | 7.400 | 8.150 | 59,289 | +0.20(+2.52%) |
Mar 03, 2017 | 8.150 | 8.150 | 7.850 | 7.950 | 26,722 | -0.20(-2.45%) |
Mar 02, 2017 | 7.850 | 8.150 | 7.775 | 8.150 | 72,413 | +0.10(+1.24%) |