Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.500 | 7.525 | 7.250 | 7.300 | 83,868 | -0.25(-3.31%) |
May 30, 2017 | 7.750 | 7.798 | 7.500 | 7.550 | 100,538 | -0.20(-2.58%) |
May 26, 2017 | 7.550 | 7.750 | 7.500 | 7.750 | 75,712 | +0.20(+2.65%) |
May 25, 2017 | 8.050 | 8.100 | 7.550 | 7.550 | 127,972 | -0.50(-6.21%) |
May 24, 2017 | 8.050 | 8.100 | 7.900 | 8.050 | 117,094 | +0.00(+0.00%) |
May 23, 2017 | 7.950 | 8.100 | 7.950 | 8.050 | 96,649 | +0.05(+0.63%) |
May 22, 2017 | 8.100 | 8.125 | 7.825 | 8.000 | 130,201 | +0.00(+0.00%) |
May 19, 2017 | 8.150 | 8.200 | 7.975 | 8.000 | 82,152 | -0.10(-1.23%) |
May 18, 2017 | 8.000 | 8.200 | 7.900 | 8.100 | 98,254 | +0.10(+1.25%) |
May 17, 2017 | 8.250 | 8.300 | 8.000 | 8.000 | 139,533 | -0.35(-4.19%) |
May 16, 2017 | 8.300 | 8.350 | 8.225 | 8.350 | 200,144 | +0.10(+1.21%) |
May 15, 2017 | 8.050 | 8.350 | 8.005 | 8.250 | 106,586 | +0.30(+3.77%) |
May 12, 2017 | 7.950 | 8.100 | 7.850 | 7.950 | 92,718 | +0.00(+0.00%) |
May 11, 2017 | 8.000 | 8.150 | 7.875 | 7.950 | 118,484 | +0.00(+0.00%) |
May 10, 2017 | 7.400 | 8.050 | 7.400 | 7.950 | 107,457 | +0.60(+8.16%) |
May 09, 2017 | 7.500 | 7.521 | 7.200 | 7.350 | 102,000 | -0.15(-2.00%) |
May 08, 2017 | 7.100 | 7.500 | 7.100 | 7.500 | 103,079 | +0.25(+3.45%) |
May 05, 2017 | 7.050 | 7.300 | 6.850 | 7.250 | 189,988 | +0.30(+4.32%) |
May 04, 2017 | 7.350 | 7.350 | 6.750 | 6.950 | 196,540 | -0.35(-4.79%) |
May 03, 2017 | 7.550 | 7.700 | 7.275 | 7.300 | 238,517 | -0.20(-2.67%) |
May 02, 2017 | 7.900 | 7.950 | 7.475 | 7.500 | 96,177 | -0.40(-5.06%) |
May 01, 2017 | 8.000 | 8.050 | 7.875 | 7.900 | 53,934 | -0.10(-1.25%) |
Apr 28, 2017 | 7.950 | 8.050 | 7.850 | 8.000 | 94,333 | -0.05(-0.62%) |
Apr 27, 2017 | 8.250 | 8.300 | 7.800 | 8.050 | 202,580 | -0.25(-3.01%) |
Apr 26, 2017 | 8.050 | 8.450 | 8.050 | 8.300 | 131,923 | +0.15(+1.84%) |
Apr 25, 2017 | 8.250 | 8.300 | 7.950 | 8.150 | 104,056 | -0.05(-0.61%) |
Apr 24, 2017 | 7.950 | 8.200 | 7.860 | 8.200 | 157,390 | +0.40(+5.13%) |
Apr 21, 2017 | 8.000 | 8.150 | 7.750 | 7.800 | 85,237 | -0.20(-2.50%) |
Apr 20, 2017 | 7.900 | 8.100 | 7.850 | 8.000 | 85,233 | +0.15(+1.91%) |
Apr 19, 2017 | 7.750 | 7.900 | 7.650 | 7.850 | 71,514 | +0.10(+1.29%) |
Apr 18, 2017 | 7.850 | 7.900 | 7.655 | 7.750 | 118,986 | -0.25(-3.12%) |
Apr 17, 2017 | 8.000 | 8.042 | 7.850 | 8.000 | 47,420 | +0.05(+0.63%) |
Apr 13, 2017 | 8.050 | 8.150 | 7.900 | 7.950 | 87,575 | -0.05(-0.62%) |
Apr 12, 2017 | 8.250 | 8.300 | 8.000 | 8.000 | 41,149 | -0.25(-3.03%) |
Apr 11, 2017 | 8.350 | 8.350 | 8.200 | 8.250 | 43,933 | -0.10(-1.20%) |
Apr 10, 2017 | 8.200 | 8.442 | 8.150 | 8.350 | 152,499 | +0.20(+2.45%) |
Apr 07, 2017 | 8.100 | 8.250 | 8.050 | 8.150 | 73,011 | +0.05(+0.62%) |
Apr 06, 2017 | 8.000 | 8.100 | 8.000 | 8.100 | 73,885 | +0.20(+2.53%) |
Apr 05, 2017 | 8.250 | 8.300 | 7.850 | 7.900 | 128,367 | -0.25(-3.07%) |
Apr 04, 2017 | 8.000 | 8.150 | 8.000 | 8.150 | 102,220 | +0.15(+1.88%) |
Apr 03, 2017 | 7.950 | 8.050 | 7.850 | 8.000 | 121,515 | +0.00(+0.00%) |
Mar 31, 2017 | 7.950 | 8.050 | 7.775 | 8.000 | 172,274 | +0.05(+0.63%) |
Mar 30, 2017 | 7.800 | 8.050 | 7.750 | 7.950 | 101,307 | +0.15(+1.92%) |
Mar 29, 2017 | 7.900 | 8.000 | 7.800 | 7.800 | 79,318 | -0.10(-1.27%) |
Mar 28, 2017 | 7.800 | 7.950 | 7.600 | 7.900 | 163,036 | +0.15(+1.94%) |
Mar 27, 2017 | 7.500 | 7.850 | 7.400 | 7.750 | 90,177 | +0.15(+1.97%) |
Mar 24, 2017 | 7.400 | 7.650 | 7.300 | 7.600 | 105,873 | +0.15(+2.01%) |
Mar 23, 2017 | 7.450 | 7.550 | 7.300 | 7.450 | 65,001 | +0.00(+0.00%) |
Mar 22, 2017 | 7.500 | 7.600 | 7.200 | 7.450 | 201,669 | -0.05(-0.67%) |
Mar 21, 2017 | 7.950 | 8.150 | 7.500 | 7.500 | 119,412 | -0.45(-5.66%) |
Mar 20, 2017 | 7.800 | 8.050 | 7.700 | 7.950 | 108,033 | +0.00(+0.00%) |
Mar 17, 2017 | 7.900 | 8.100 | 7.850 | 7.950 | 125,698 | +0.05(+0.63%) |
Mar 16, 2017 | 7.950 | 8.000 | 7.850 | 7.900 | 58,361 | -0.05(-0.63%) |
Mar 15, 2017 | 7.750 | 8.050 | 7.700 | 7.950 | 73,722 | +0.20(+2.58%) |
Mar 14, 2017 | 7.850 | 7.850 | 7.555 | 7.750 | 140,184 | -0.10(-1.27%) |
Mar 13, 2017 | 8.200 | 8.300 | 7.850 | 7.850 | 109,452 | -0.25(-3.09%) |
Mar 10, 2017 | 8.350 | 8.350 | 8.000 | 8.100 | 127,280 | +0.00(+0.00%) |
Mar 09, 2017 | 8.250 | 8.250 | 7.855 | 8.100 | 194,184 | -0.05(-0.61%) |
Mar 08, 2017 | 8.850 | 8.850 | 8.150 | 8.150 | 208,957 | -0.60(-6.86%) |
Mar 07, 2017 | 9.000 | 9.050 | 8.700 | 8.750 | 101,169 | -0.20(-2.23%) |
Mar 06, 2017 | 8.700 | 9.000 | 8.500 | 8.950 | 156,084 | +0.35(+4.07%) |
Mar 03, 2017 | 8.950 | 8.950 | 8.550 | 8.600 | 100,569 | -0.35(-3.91%) |
Mar 02, 2017 | 9.050 | 9.095 | 8.800 | 8.950 | 139,498 | -0.05(-0.56%) |