Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.920 | 8.000 | 7.690 | 7.810 | 74,181 | -0.11(-1.39%) |
May 30, 2017 | 7.750 | 8.000 | 7.750 | 7.920 | 84,411 | -0.14(-1.74%) |
May 26, 2017 | 7.990 | 8.090 | 7.830 | 8.060 | 33,262 | +0.06(+0.75%) |
May 25, 2017 | 8.020 | 8.020 | 7.744 | 8.000 | 68,762 | +0.05(+0.63%) |
May 24, 2017 | 7.900 | 8.040 | 7.860 | 7.950 | 66,280 | +0.06(+0.76%) |
May 23, 2017 | 7.960 | 8.050 | 7.784 | 7.890 | 102,009 | -0.01(-0.13%) |
May 22, 2017 | 7.900 | 7.950 | 7.790 | 7.900 | 124,043 | +0.08(+1.02%) |
May 19, 2017 | 7.840 | 7.916 | 7.750 | 7.820 | 120,924 | -0.05(-0.64%) |
May 18, 2017 | 8.000 | 8.120 | 7.850 | 7.870 | 102,387 | -0.14(-1.75%) |
May 17, 2017 | 8.170 | 8.210 | 8.000 | 8.010 | 85,413 | -0.20(-2.44%) |
May 16, 2017 | 8.350 | 8.600 | 8.120 | 8.210 | 122,904 | -0.07(-0.85%) |
May 15, 2017 | 8.100 | 8.310 | 7.920 | 8.280 | 145,859 | +0.05(+0.61%) |
May 12, 2017 | 8.270 | 8.410 | 8.059 | 8.230 | 31,267 | -0.06(-0.72%) |
May 11, 2017 | 8.520 | 8.600 | 8.290 | 8.290 | 62,915 | -0.29(-3.38%) |
May 10, 2017 | 8.670 | 8.680 | 8.440 | 8.580 | 113,096 | -0.10(-1.15%) |
May 09, 2017 | 8.700 | 8.880 | 8.580 | 8.680 | 162,754 | -0.06(-0.69%) |
May 08, 2017 | 8.300 | 8.760 | 8.160 | 8.740 | 183,476 | +0.64(+7.90%) |
May 05, 2017 | 8.300 | 8.550 | 8.000 | 8.100 | 214,428 | -0.51(-5.92%) |
May 04, 2017 | 8.370 | 8.650 | 8.210 | 8.610 | 83,604 | +0.24(+2.87%) |
May 03, 2017 | 8.610 | 8.740 | 8.058 | 8.370 | 110,171 | -0.22(-2.56%) |
May 02, 2017 | 8.540 | 8.890 | 8.501 | 8.590 | 176,363 | -0.01(-0.12%) |
May 01, 2017 | 8.300 | 8.640 | 8.290 | 8.600 | 223,103 | +0.37(+4.50%) |
Apr 28, 2017 | 8.270 | 8.340 | 8.160 | 8.230 | 143,922 | -0.04(-0.48%) |
Apr 27, 2017 | 8.240 | 8.360 | 8.170 | 8.270 | 111,926 | -0.02(-0.24%) |
Apr 26, 2017 | 8.140 | 8.350 | 8.140 | 8.290 | 116,138 | +0.13(+1.59%) |
Apr 25, 2017 | 8.290 | 8.400 | 8.100 | 8.160 | 101,836 | -0.10(-1.21%) |
Apr 24, 2017 | 7.790 | 8.370 | 7.700 | 8.260 | 138,621 | +0.56(+7.27%) |
Apr 21, 2017 | 7.740 | 7.750 | 7.660 | 7.700 | 77,928 | +0.04(+0.52%) |
Apr 20, 2017 | 7.360 | 7.747 | 7.360 | 7.660 | 64,954 | +0.31(+4.22%) |
Apr 19, 2017 | 7.250 | 7.420 | 7.150 | 7.350 | 222,362 | +0.13(+1.80%) |
Apr 18, 2017 | 7.240 | 7.310 | 7.130 | 7.220 | 142,802 | +0.02(+0.28%) |
Apr 17, 2017 | 7.200 | 7.220 | 7.120 | 7.200 | 248,663 | -0.01(-0.14%) |
Apr 13, 2017 | 7.250 | 7.250 | 7.170 | 7.210 | 76,839 | -0.06(-0.83%) |
Apr 12, 2017 | 7.360 | 7.400 | 7.170 | 7.270 | 223,027 | -0.11(-1.49%) |
Apr 11, 2017 | 7.370 | 7.400 | 7.300 | 7.380 | 35,941 | +0.01(+0.14%) |
Apr 10, 2017 | 7.550 | 7.695 | 7.330 | 7.370 | 37,160 | -0.22(-2.90%) |
Apr 07, 2017 | 7.600 | 7.690 | 7.560 | 7.590 | 15,354 | -0.01(-0.13%) |
Apr 06, 2017 | 7.610 | 7.700 | 7.530 | 7.600 | 48,276 | -0.04(-0.52%) |
Apr 05, 2017 | 7.640 | 7.750 | 7.620 | 7.640 | 32,486 | -0.01(-0.13%) |
Apr 04, 2017 | 7.620 | 7.690 | 7.580 | 7.650 | 30,235 | +0.03(+0.39%) |
Apr 03, 2017 | 7.550 | 7.670 | 7.550 | 7.620 | 45,006 | +0.06(+0.79%) |
Mar 31, 2017 | 7.500 | 7.600 | 7.473 | 7.560 | 79,516 | +0.07(+0.93%) |
Mar 30, 2017 | 7.460 | 7.600 | 7.460 | 7.490 | 39,296 | -0.01(-0.13%) |
Mar 29, 2017 | 7.630 | 7.730 | 7.480 | 7.500 | 94,701 | -0.18(-2.34%) |
Mar 28, 2017 | 7.650 | 7.700 | 7.450 | 7.680 | 21,507 | +0.01(+0.13%) |
Mar 27, 2017 | 7.300 | 7.740 | 7.290 | 7.670 | 17,082 | +0.13(+1.72%) |
Mar 24, 2017 | 7.660 | 7.660 | 7.460 | 7.540 | 17,277 | -0.10(-1.31%) |
Mar 23, 2017 | 7.360 | 7.740 | 7.360 | 7.640 | 16,826 | +0.27(+3.66%) |
Mar 22, 2017 | 7.460 | 7.510 | 7.300 | 7.370 | 38,674 | -0.13(-1.73%) |
Mar 21, 2017 | 7.670 | 7.690 | 7.490 | 7.500 | 31,376 | -0.12(-1.57%) |
Mar 20, 2017 | 7.660 | 7.772 | 7.600 | 7.620 | 32,236 | -0.06(-0.78%) |
Mar 17, 2017 | 7.520 | 7.700 | 7.520 | 7.680 | 94,657 | -0.01(-0.13%) |
Mar 16, 2017 | 7.700 | 7.700 | 7.390 | 7.690 | 32,489 | -0.02(-0.26%) |
Mar 15, 2017 | 7.700 | 7.790 | 7.700 | 7.710 | 26,424 | -0.07(-0.90%) |
Mar 14, 2017 | 7.660 | 7.820 | 7.570 | 7.780 | 25,115 | +0.12(+1.57%) |
Mar 13, 2017 | 7.260 | 7.690 | 7.260 | 7.660 | 60,600 | +0.38(+5.22%) |
Mar 10, 2017 | 7.650 | 7.890 | 7.250 | 7.280 | 103,405 | +0.30(+4.30%) |
Mar 09, 2017 | 6.970 | 7.050 | 6.930 | 6.980 | 37,221 | +0.04(+0.58%) |
Mar 08, 2017 | 6.900 | 7.050 | 6.900 | 6.940 | 24,794 | +0.00(+0.00%) |
Mar 07, 2017 | 6.900 | 7.030 | 6.830 | 6.940 | 20,029 | +0.02(+0.29%) |
Mar 06, 2017 | 7.220 | 7.220 | 6.860 | 6.920 | 29,921 | -0.10(-1.42%) |
Mar 03, 2017 | 6.850 | 7.050 | 6.811 | 7.020 | 86,602 | +0.17(+2.48%) |
Mar 02, 2017 | 6.960 | 6.960 | 6.730 | 6.850 | 53,582 | -0.15(-2.14%) |