Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.740 | 8.840 | 8.720 | 8.751 | 80,460 | +0.27(+3.13%) |
May 30, 2017 | 8.465 | 8.500 | 8.440 | 8.485 | 108,878 | +0.04(+0.41%) |
May 26, 2017 | 8.408 | 8.460 | 8.360 | 8.450 | 142,854 | -0.11(-1.29%) |
May 25, 2017 | 8.575 | 8.610 | 8.510 | 8.560 | 71,406 | -0.03(-0.29%) |
May 24, 2017 | 8.580 | 8.590 | 8.520 | 8.585 | 64,761 | +0.02(+0.18%) |
May 23, 2017 | 8.510 | 8.610 | 8.490 | 8.570 | 73,460 | +0.24(+2.88%) |
May 22, 2017 | 8.350 | 8.380 | 8.280 | 8.330 | 94,571 | +0.06(+0.73%) |
May 19, 2017 | 8.260 | 8.370 | 8.050 | 8.270 | 943,564 | +0.31(+3.89%) |
May 18, 2017 | 7.920 | 8.050 | 7.920 | 7.960 | 80,583 | -0.08(-1.00%) |
May 17, 2017 | 8.020 | 8.070 | 8.020 | 8.040 | 120,077 | -0.04(-0.50%) |
May 16, 2017 | 8.072 | 8.100 | 8.020 | 8.080 | 96,608 | +0.05(+0.69%) |
May 15, 2017 | 7.980 | 8.050 | 7.960 | 8.025 | 86,698 | +0.12(+1.45%) |
May 12, 2017 | 7.910 | 7.980 | 7.830 | 7.910 | 82,442 | +0.06(+0.76%) |
May 11, 2017 | 7.910 | 7.910 | 7.800 | 7.850 | 562,266 | -0.03(-0.38%) |
May 10, 2017 | 7.870 | 7.890 | 7.780 | 7.880 | 107,554 | +0.06(+0.77%) |
May 09, 2017 | 7.935 | 7.940 | 7.800 | 7.820 | 142,072 | +0.23(+3.03%) |
May 08, 2017 | 7.750 | 7.840 | 7.500 | 7.590 | 406,002 | -0.31(-3.92%) |
May 05, 2017 | 7.780 | 7.920 | 7.760 | 7.900 | 172,315 | -0.04(-0.50%) |
May 04, 2017 | 7.805 | 7.940 | 7.805 | 7.940 | 211,259 | +0.08(+1.02%) |
May 03, 2017 | 7.840 | 7.870 | 7.810 | 7.860 | 85,376 | -0.20(-2.48%) |
May 02, 2017 | 7.980 | 8.100 | 7.920 | 8.060 | 186,884 | +0.20(+2.54%) |
May 01, 2017 | 7.880 | 7.900 | 7.751 | 7.860 | 161,329 | +0.02(+0.26%) |
Apr 28, 2017 | 7.820 | 7.860 | 7.800 | 7.840 | 128,473 | +0.04(+0.51%) |
Apr 27, 2017 | 7.790 | 7.820 | 7.770 | 7.800 | 119,210 | -0.03(-0.38%) |
Apr 26, 2017 | 7.800 | 7.860 | 7.800 | 7.830 | 74,532 | -0.13(-1.63%) |
Apr 25, 2017 | 7.920 | 7.980 | 7.920 | 7.960 | 73,369 | +0.05(+0.63%) |
Apr 24, 2017 | 7.952 | 7.960 | 7.880 | 7.910 | 57,437 | +0.17(+2.20%) |
Apr 21, 2017 | 7.691 | 7.750 | 7.650 | 7.740 | 89,020 | +0.08(+0.98%) |
Apr 20, 2017 | 7.720 | 7.740 | 7.650 | 7.665 | 64,886 | -0.00(-0.07%) |
Apr 19, 2017 | 7.730 | 7.730 | 7.670 | 7.670 | 151,078 | -0.11(-1.44%) |
Apr 18, 2017 | 7.790 | 7.800 | 7.720 | 7.782 | 83,427 | -0.07(-0.87%) |
Apr 17, 2017 | 7.800 | 7.850 | 7.800 | 7.850 | 415,183 | +0.09(+1.23%) |
Apr 13, 2017 | 7.730 | 7.840 | 7.730 | 7.755 | 91,891 | -0.15(-1.84%) |
Apr 12, 2017 | 7.850 | 7.900 | 7.840 | 7.900 | 87,269 | +0.02(+0.19%) |
Apr 11, 2017 | 7.900 | 7.900 | 7.830 | 7.885 | 127,514 | +0.02(+0.32%) |
Apr 10, 2017 | 7.794 | 7.890 | 7.790 | 7.860 | 91,779 | -0.03(-0.38%) |
Apr 07, 2017 | 7.850 | 7.890 | 7.820 | 7.890 | 78,535 | +0.01(+0.13%) |
Apr 06, 2017 | 7.845 | 7.890 | 7.830 | 7.880 | 131,542 | +0.10(+1.29%) |
Apr 05, 2017 | 7.817 | 7.840 | 7.778 | 7.780 | 78,261 | -0.06(-0.77%) |
Apr 04, 2017 | 7.790 | 7.840 | 7.780 | 7.840 | 62,020 | -0.10(-1.26%) |
Apr 03, 2017 | 7.940 | 7.970 | 7.870 | 7.940 | 66,453 | -0.05(-0.63%) |
Mar 31, 2017 | 7.920 | 8.010 | 7.910 | 7.990 | 132,743 | +0.15(+1.91%) |
Mar 30, 2017 | 7.855 | 7.860 | 7.810 | 7.840 | 66,396 | -0.09(-1.13%) |
Mar 29, 2017 | 7.878 | 7.930 | 7.870 | 7.930 | 127,860 | +0.00(+0.00%) |
Mar 28, 2017 | 7.970 | 7.980 | 7.920 | 7.930 | 46,916 | +0.00(+0.00%) |
Mar 27, 2017 | 7.860 | 7.930 | 7.860 | 7.930 | 53,046 | +0.07(+0.89%) |
Mar 24, 2017 | 7.820 | 7.870 | 7.820 | 7.860 | 87,262 | +0.13(+1.69%) |
Mar 23, 2017 | 7.650 | 7.740 | 7.650 | 7.729 | 62,829 | +0.06(+0.77%) |
Mar 22, 2017 | 7.670 | 7.720 | 7.650 | 7.670 | 83,761 | +0.03(+0.33%) |
Mar 21, 2017 | 7.770 | 7.780 | 7.630 | 7.645 | 110,545 | -0.06(-0.71%) |
Mar 20, 2017 | 7.670 | 7.710 | 7.630 | 7.700 | 179,556 | +0.12(+1.52%) |
Mar 17, 2017 | 7.510 | 7.610 | 7.510 | 7.585 | 173,117 | +0.26(+3.62%) |
Mar 16, 2017 | 7.360 | 7.380 | 7.220 | 7.320 | 170,504 | +0.05(+0.69%) |
Mar 15, 2017 | 7.220 | 7.300 | 7.200 | 7.270 | 664,871 | -0.24(-3.20%) |
Mar 14, 2017 | 7.550 | 7.560 | 7.480 | 7.510 | 120,508 | -0.08(-1.05%) |
Mar 13, 2017 | 7.520 | 7.630 | 7.490 | 7.590 | 251,244 | +0.02(+0.33%) |
Mar 10, 2017 | 7.595 | 7.610 | 7.520 | 7.565 | 147,663 | +0.07(+0.87%) |
Mar 09, 2017 | 7.480 | 7.540 | 7.460 | 7.500 | 137,224 | +0.04(+0.54%) |
Mar 08, 2017 | 7.640 | 7.650 | 7.430 | 7.460 | 193,031 | -0.35(-4.48%) |
Mar 07, 2017 | 7.768 | 7.840 | 7.750 | 7.810 | 74,720 | -0.20(-2.50%) |
Mar 06, 2017 | 7.975 | 8.030 | 7.960 | 8.010 | 85,867 | +0.06(+0.75%) |
Mar 03, 2017 | 7.920 | 7.960 | 7.860 | 7.950 | 84,797 | +0.13(+1.66%) |
Mar 02, 2017 | 7.885 | 7.900 | 7.790 | 7.820 | 94,677 | -0.10(-1.26%) |