Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.380 | 7.805 | 7.080 | 7.260 | 195,710 | -0.11(-1.49%) |
May 30, 2017 | 7.780 | 7.920 | 7.270 | 7.370 | 186,946 | -0.43(-5.51%) |
May 26, 2017 | 8.210 | 8.365 | 7.750 | 7.800 | 102,053 | -0.45(-5.45%) |
May 25, 2017 | 8.480 | 8.510 | 8.190 | 8.250 | 96,325 | -0.23(-2.71%) |
May 24, 2017 | 8.510 | 8.730 | 8.440 | 8.480 | 120,126 | -0.05(-0.59%) |
May 23, 2017 | 8.470 | 8.570 | 8.390 | 8.530 | 59,273 | +0.03(+0.35%) |
May 22, 2017 | 8.280 | 8.800 | 8.124 | 8.500 | 161,762 | +0.22(+2.66%) |
May 19, 2017 | 8.370 | 8.450 | 8.200 | 8.280 | 49,685 | -0.11(-1.31%) |
May 18, 2017 | 8.300 | 8.680 | 7.770 | 8.390 | 172,634 | +0.04(+0.48%) |
May 17, 2017 | 8.430 | 8.690 | 8.090 | 8.350 | 384,440 | -0.13(-1.53%) |
May 16, 2017 | 8.410 | 8.630 | 8.062 | 8.480 | 261,554 | +0.00(+0.00%) |
May 15, 2017 | 7.900 | 8.520 | 7.900 | 8.480 | 161,669 | +0.57(+7.21%) |
May 12, 2017 | 7.630 | 7.990 | 7.400 | 7.910 | 623,801 | +0.29(+3.81%) |
May 11, 2017 | 7.950 | 8.000 | 7.510 | 7.620 | 115,902 | -0.08(-1.04%) |
May 10, 2017 | 7.740 | 7.918 | 7.380 | 7.700 | 128,242 | -0.10(-1.28%) |
May 09, 2017 | 7.720 | 7.890 | 7.310 | 7.800 | 503,678 | +0.29(+3.86%) |
May 08, 2017 | 7.480 | 7.590 | 7.428 | 7.510 | 51,994 | +0.02(+0.27%) |
May 05, 2017 | 7.750 | 7.900 | 7.370 | 7.490 | 132,747 | -0.30(-3.85%) |
May 04, 2017 | 7.790 | 7.875 | 7.565 | 7.790 | 266,967 | +0.04(+0.52%) |
May 03, 2017 | 7.870 | 8.080 | 7.710 | 7.750 | 152,558 | -0.17(-2.15%) |
May 02, 2017 | 8.080 | 8.260 | 7.820 | 7.920 | 35,977 | -0.09(-1.12%) |
May 01, 2017 | 8.010 | 8.500 | 7.870 | 8.010 | 99,757 | +0.03(+0.38%) |
Apr 28, 2017 | 7.970 | 8.400 | 7.800 | 7.980 | 202,535 | -0.05(-0.62%) |
Apr 27, 2017 | 8.150 | 8.250 | 8.020 | 8.030 | 37,062 | -0.11(-1.35%) |
Apr 26, 2017 | 7.970 | 8.290 | 7.810 | 8.140 | 60,604 | +0.13(+1.62%) |
Apr 25, 2017 | 7.890 | 8.060 | 7.850 | 8.010 | 46,211 | +0.13(+1.65%) |
Apr 24, 2017 | 7.880 | 8.170 | 7.770 | 7.880 | 78,323 | +0.01(+0.13%) |
Apr 21, 2017 | 7.880 | 8.010 | 7.820 | 7.870 | 31,691 | -0.03(-0.38%) |
Apr 20, 2017 | 8.050 | 8.050 | 7.760 | 7.900 | 73,984 | -0.09(-1.13%) |
Apr 19, 2017 | 7.960 | 8.350 | 7.800 | 7.990 | 111,348 | +0.03(+0.38%) |
Apr 18, 2017 | 7.950 | 8.010 | 7.810 | 7.960 | 87,110 | -0.04(-0.50%) |
Apr 17, 2017 | 7.900 | 8.190 | 7.900 | 8.000 | 54,672 | -0.21(-2.56%) |
Apr 13, 2017 | 8.190 | 8.370 | 8.160 | 8.210 | 57,317 | -0.03(-0.36%) |
Apr 12, 2017 | 8.160 | 8.360 | 8.100 | 8.240 | 71,160 | +0.06(+0.73%) |
Apr 11, 2017 | 8.290 | 8.520 | 8.060 | 8.180 | 89,444 | -0.11(-1.33%) |
Apr 10, 2017 | 8.170 | 8.394 | 8.170 | 8.290 | 86,232 | +0.02(+0.24%) |
Apr 07, 2017 | 8.100 | 8.300 | 7.930 | 8.270 | 139,783 | +0.21(+2.61%) |
Apr 06, 2017 | 7.920 | 8.150 | 7.760 | 8.060 | 204,532 | +0.14(+1.77%) |
Apr 05, 2017 | 8.170 | 8.270 | 7.850 | 7.920 | 142,526 | -0.17(-2.10%) |
Apr 04, 2017 | 8.160 | 8.509 | 8.010 | 8.090 | 169,293 | -0.12(-1.46%) |
Apr 03, 2017 | 8.740 | 8.940 | 8.140 | 8.210 | 196,404 | -0.53(-6.06%) |
Mar 31, 2017 | 7.860 | 8.820 | 7.700 | 8.740 | 406,292 | +0.86(+10.91%) |
Mar 30, 2017 | 7.850 | 8.010 | 7.620 | 7.880 | 152,946 | +0.01(+0.13%) |
Mar 29, 2017 | 7.910 | 8.120 | 7.820 | 7.870 | 121,333 | -0.01(-0.13%) |
Mar 28, 2017 | 7.880 | 7.960 | 7.680 | 7.880 | 105,423 | -0.02(-0.25%) |
Mar 27, 2017 | 7.930 | 7.990 | 7.644 | 7.900 | 121,790 | -0.06(-0.75%) |
Mar 24, 2017 | 7.920 | 8.115 | 7.870 | 7.960 | 176,552 | +0.03(+0.38%) |
Mar 23, 2017 | 7.600 | 8.010 | 7.600 | 7.930 | 106,924 | +0.38(+5.03%) |
Mar 22, 2017 | 7.640 | 7.850 | 7.350 | 7.550 | 238,888 | -0.09(-1.18%) |
Mar 21, 2017 | 7.930 | 8.040 | 7.580 | 7.640 | 187,620 | -0.33(-4.14%) |
Mar 20, 2017 | 8.020 | 8.150 | 7.830 | 7.970 | 75,179 | -0.10(-1.24%) |
Mar 17, 2017 | 7.970 | 8.140 | 7.831 | 8.070 | 256,127 | +0.10(+1.25%) |
Mar 16, 2017 | 8.050 | 8.110 | 7.800 | 7.970 | 139,730 | -0.02(-0.25%) |
Mar 15, 2017 | 8.030 | 8.050 | 7.890 | 7.990 | 105,138 | -0.04(-0.50%) |
Mar 14, 2017 | 8.260 | 8.260 | 7.727 | 8.030 | 157,558 | -0.18(-2.19%) |
Mar 13, 2017 | 7.830 | 8.880 | 7.830 | 8.210 | 442,598 | +0.37(+4.72%) |
Mar 10, 2017 | 8.080 | 8.190 | 7.780 | 7.840 | 185,990 | -0.05(-0.63%) |
Mar 09, 2017 | 8.000 | 8.200 | 7.800 | 7.890 | 377,924 | -0.03(-0.38%) |
Mar 08, 2017 | 8.000 | 8.600 | 7.840 | 7.920 | 426,573 | +0.12(+1.54%) |
Mar 07, 2017 | 7.800 | 7.910 | 7.500 | 7.800 | 102,725 | +0.20(+2.63%) |
Mar 06, 2017 | 7.630 | 7.750 | 7.400 | 7.600 | 85,895 | -0.03(-0.39%) |
Mar 03, 2017 | 7.530 | 7.800 | 7.530 | 7.630 | 32,524 | +0.13(+1.73%) |
Mar 02, 2017 | 7.760 | 7.840 | 7.450 | 7.500 | 53,543 | -0.04(-0.53%) |