Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.700 | 7.700 | 7.440 | 7.578 | 3,579 | +0.06(+0.79%) |
May 30, 2017 | 7.307 | 7.800 | 7.300 | 7.518 | 3,487 | +0.22(+3.06%) |
May 26, 2017 | 7.350 | 7.350 | 7.200 | 7.295 | 11,062 | -0.00(-0.07%) |
May 25, 2017 | 7.300 | 7.300 | 7.300 | 7.300 | 869 | -0.10(-1.35%) |
May 23, 2017 | 7.400 | 91 | +0.13(+1.78%) | |||
May 22, 2017 | 7.271 | 7.271 | 7.271 | 7.271 | 217 | +0.02(+0.29%) |
May 19, 2017 | 7.350 | 7.350 | 7.250 | 7.250 | 780 | -0.10(-1.36%) |
May 18, 2017 | 7.350 | 7.350 | 7.350 | 7.350 | 192 | -0.10(-1.34%) |
May 16, 2017 | 7.450 | 9 | +0.30(+4.20%) | |||
May 15, 2017 | 7.250 | 7.650 | 7.100 | 7.150 | 5,411 | +0.15(+2.14%) |
May 12, 2017 | 7.000 | 7.000 | 7.000 | 7.000 | 200 | -0.35(-4.76%) |
May 11, 2017 | 7.350 | 7.350 | 7.350 | 7.350 | 122 | +0.17(+2.39%) |
May 10, 2017 | 7.000 | 7.178 | 7.000 | 7.178 | 2,271 | +0.23(+3.29%) |
May 09, 2017 | 7.300 | 7.300 | 6.850 | 6.950 | 6,320 | -0.35(-4.79%) |
May 08, 2017 | 7.700 | 7.800 | 7.300 | 7.300 | 9,906 | -0.55(-7.01%) |
May 05, 2017 | 7.800 | 7.850 | 7.700 | 7.850 | 531 | +0.20(+2.61%) |
May 04, 2017 | 7.650 | 7.650 | 7.650 | 7.650 | 104 | +0.15(+2.00%) |
May 02, 2017 | 7.500 | 30 | -0.40(-5.06%) | |||
May 01, 2017 | 8.050 | 8.050 | 7.850 | 7.900 | 847 | -0.20(-2.47%) |
Apr 28, 2017 | 8.380 | 8.380 | 8.100 | 8.100 | 2,042 | -0.05(-0.61%) |
Apr 27, 2017 | 8.455 | 8.463 | 8.100 | 8.150 | 3,108 | -0.26(-3.07%) |
Apr 26, 2017 | 8.700 | 8.750 | 8.350 | 8.408 | 5,846 | -0.04(-0.49%) |
Apr 25, 2017 | 8.150 | 8.600 | 8.150 | 8.450 | 3,238 | +0.20(+2.42%) |
Apr 24, 2017 | 7.700 | 8.250 | 7.650 | 8.250 | 1,702 | +0.45(+5.77%) |
Apr 21, 2017 | 7.800 | 7.800 | 7.800 | 7.800 | 186 | -0.15(-1.89%) |
Apr 20, 2017 | 7.850 | 7.950 | 7.800 | 7.950 | 1,436 | -0.05(-0.62%) |
Apr 19, 2017 | 8.450 | 8.450 | 7.600 | 8.000 | 7,873 | +0.05(+0.63%) |
Apr 18, 2017 | 7.575 | 7.950 | 7.500 | 7.950 | 2,445 | +0.45(+6.00%) |
Apr 17, 2017 | 7.150 | 7.650 | 7.150 | 7.500 | 10,364 | +0.35(+4.90%) |
Apr 13, 2017 | 6.900 | 7.190 | 6.900 | 7.150 | 2,835 | +0.10(+1.42%) |
Apr 12, 2017 | 7.400 | 7.500 | 6.800 | 7.050 | 20,753 | -0.50(-6.62%) |
Apr 11, 2017 | 7.450 | 7.600 | 7.200 | 7.550 | 22,757 | +0.25(+3.42%) |
Apr 10, 2017 | 7.350 | 7.650 | 6.950 | 7.300 | 13,377 | +0.05(+0.69%) |
Apr 07, 2017 | 7.718 | 7.718 | 7.250 | 7.250 | 25,048 | -0.30(-3.97%) |
Apr 06, 2017 | 7.650 | 7.850 | 7.550 | 7.550 | 875 | -0.05(-0.66%) |
Apr 05, 2017 | 7.650 | 7.800 | 7.600 | 7.600 | 4,396 | -0.20(-2.56%) |
Apr 04, 2017 | 7.750 | 7.903 | 7.500 | 7.800 | 16,104 | +0.00(+0.00%) |
Apr 03, 2017 | 7.755 | 8.050 | 7.750 | 7.800 | 2,219 | -0.30(-3.70%) |
Mar 31, 2017 | 8.300 | 8.300 | 8.100 | 8.100 | 4,369 | -0.22(-2.70%) |
Mar 30, 2017 | 8.478 | 8.478 | 8.290 | 8.325 | 4,443 | -0.03(-0.31%) |
Mar 29, 2017 | 8.350 | 8.490 | 8.300 | 8.350 | 4,258 | -0.30(-3.47%) |
Mar 27, 2017 | 8.650 | 10 | +0.30(+3.59%) | |||
Mar 24, 2017 | 8.150 | 8.350 | 8.150 | 8.350 | 989 | -0.20(-2.34%) |
Mar 23, 2017 | 8.460 | 8.800 | 8.460 | 8.550 | 4,760 | +0.10(+1.18%) |
Mar 22, 2017 | 7.900 | 8.500 | 7.850 | 8.450 | 29,773 | +0.20(+2.42%) |
Mar 21, 2017 | 8.450 | 8.700 | 7.900 | 8.250 | 55,926 | -0.50(-5.71%) |
Mar 20, 2017 | 8.250 | 8.800 | 7.614 | 8.750 | 48,753 | +0.45(+5.42%) |
Mar 17, 2017 | 8.300 | 8.300 | 8.300 | 8.300 | 1,413 | +0.05(+0.61%) |
Mar 16, 2017 | 8.050 | 8.550 | 8.025 | 8.250 | 25,918 | -0.15(-1.79%) |
Mar 15, 2017 | 8.250 | 8.925 | 8.000 | 8.400 | 21,794 | +0.40(+5.00%) |
Mar 14, 2017 | 8.100 | 8.100 | 7.600 | 8.000 | 24,325 | -0.30(-3.61%) |
Mar 13, 2017 | 8.350 | 8.350 | 8.200 | 8.300 | 4,205 | +0.30(+3.75%) |
Mar 10, 2017 | 8.050 | 8.550 | 8.000 | 8.000 | 8,356 | -0.20(-2.44%) |
Mar 09, 2017 | 8.150 | 8.650 | 8.100 | 8.200 | 22,240 | -0.05(-0.61%) |
Mar 08, 2017 | 8.140 | 8.500 | 8.000 | 8.250 | 27,383 | +0.20(+2.48%) |
Mar 07, 2017 | 8.050 | 8.050 | 8.050 | 8.050 | 100 | +0.00(+0.00%) |
Mar 06, 2017 | 8.050 | 8.100 | 8.050 | 8.050 | 3,716 | -0.20(-2.42%) |
Mar 02, 2017 | 8.250 | 101 | -0.25(-2.94%) |