Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.453 | 7.573 | 7.426 | 7.488 | 26,864 | +0.01(+0.19%) |
May 30, 2017 | 7.678 | 7.678 | 7.460 | 7.474 | 34,312 | -0.20(-2.66%) |
May 26, 2017 | 7.629 | 7.678 | 7.601 | 7.678 | 43,926 | +0.06(+0.74%) |
May 25, 2017 | 7.566 | 7.721 | 7.566 | 7.622 | 62,909 | +0.05(+0.65%) |
May 24, 2017 | 7.404 | 7.664 | 7.404 | 7.573 | 72,314 | +0.15(+2.09%) |
May 23, 2017 | 7.573 | 7.706 | 7.348 | 7.418 | 93,518 | -0.26(-3.39%) |
May 22, 2017 | 7.369 | 7.706 | 7.369 | 7.678 | 21,371 | +0.31(+4.20%) |
May 19, 2017 | 7.439 | 7.460 | 7.291 | 7.369 | 64,400 | -0.11(-1.51%) |
May 18, 2017 | 7.319 | 7.531 | 7.298 | 7.481 | 82,544 | +0.14(+1.92%) |
May 17, 2017 | 7.495 | 7.552 | 7.249 | 7.340 | 119,104 | -0.32(-4.22%) |
May 16, 2017 | 7.756 | 7.812 | 7.538 | 7.664 | 86,138 | -0.11(-1.45%) |
May 15, 2017 | 7.608 | 7.911 | 7.608 | 7.777 | 143,747 | +0.24(+3.17%) |
May 12, 2017 | 7.552 | 7.629 | 7.531 | 7.538 | 69,758 | -0.03(-0.37%) |
May 11, 2017 | 7.432 | 7.629 | 7.340 | 7.566 | 62,633 | +0.09(+1.22%) |
May 10, 2017 | 7.298 | 7.502 | 7.087 | 7.474 | 150,661 | +0.11(+1.43%) |
May 09, 2017 | 7.439 | 7.499 | 7.312 | 7.369 | 175,774 | -0.13(-1.78%) |
May 08, 2017 | 7.509 | 7.559 | 7.460 | 7.502 | 98,455 | +0.00(+0.00%) |
May 05, 2017 | 7.531 | 7.594 | 7.425 | 7.502 | 168,309 | -0.07(-0.93%) |
May 04, 2017 | 7.735 | 7.742 | 7.566 | 7.573 | 89,473 | -0.18(-2.27%) |
May 03, 2017 | 7.805 | 7.896 | 7.714 | 7.749 | 63,030 | -0.11(-1.34%) |
May 02, 2017 | 7.946 | 7.946 | 7.812 | 7.854 | 84,781 | -0.05(-0.62%) |
May 01, 2017 | 7.798 | 7.911 | 7.742 | 7.904 | 49,779 | +0.16(+2.09%) |
Apr 28, 2017 | 7.615 | 7.777 | 7.509 | 7.742 | 72,838 | +0.13(+1.66%) |
Apr 27, 2017 | 7.749 | 7.775 | 7.538 | 7.615 | 83,462 | -0.11(-1.46%) |
Apr 26, 2017 | 7.699 | 7.868 | 7.531 | 7.728 | 263,758 | -0.01(-0.09%) |
Apr 25, 2017 | 7.742 | 7.953 | 7.664 | 7.735 | 183,134 | -0.01(-0.09%) |
Apr 24, 2017 | 7.770 | 7.896 | 7.706 | 7.742 | 88,704 | -0.05(-0.63%) |
Apr 21, 2017 | 7.882 | 8.065 | 7.715 | 7.791 | 125,799 | -0.12(-1.51%) |
Apr 20, 2017 | 7.390 | 7.939 | 7.390 | 7.911 | 231,112 | +0.20(+2.55%) |
Apr 19, 2017 | 7.798 | 7.882 | 7.622 | 7.714 | 348,936 | -0.23(-2.92%) |
Apr 18, 2017 | 7.935 | 7.988 | 7.882 | 7.946 | 173,739 | -0.01(-0.09%) |
Apr 17, 2017 | 7.861 | 7.967 | 7.812 | 7.953 | 125,056 | +0.11(+1.44%) |
Apr 13, 2017 | 8.023 | 8.023 | 7.671 | 7.840 | 317,914 | -0.12(-1.50%) |
Apr 12, 2017 | 8.270 | 8.305 | 7.854 | 7.960 | 238,530 | -0.35(-4.23%) |
Apr 11, 2017 | 8.713 | 8.713 | 8.094 | 8.312 | 210,020 | -0.33(-3.83%) |
Apr 10, 2017 | 8.875 | 8.973 | 8.621 | 8.643 | 126,968 | -0.30(-3.31%) |
Apr 07, 2017 | 9.008 | 9.079 | 8.938 | 8.938 | 73,552 | -0.06(-0.70%) |
Apr 06, 2017 | 8.938 | 9.100 | 8.938 | 9.001 | 53,153 | -0.08(-0.85%) |
Apr 05, 2017 | 9.339 | 9.339 | 9.058 | 9.079 | 148,863 | -0.33(-3.52%) |
Apr 04, 2017 | 9.325 | 9.410 | 9.304 | 9.410 | 63,469 | +0.08(+0.91%) |
Apr 03, 2017 | 9.128 | 9.325 | 9.089 | 9.325 | 85,444 | +0.30(+3.35%) |
Mar 31, 2017 | 9.438 | 9.438 | 8.973 | 9.023 | 731,884 | -0.42(-4.40%) |
Mar 30, 2017 | 9.367 | 9.522 | 9.360 | 9.438 | 114,230 | +0.01(+0.07%) |
Mar 29, 2017 | 9.466 | 9.494 | 9.396 | 9.431 | 60,092 | +0.01(+0.07%) |
Mar 28, 2017 | 9.487 | 9.536 | 9.410 | 9.424 | 61,183 | -0.08(-0.89%) |
Mar 27, 2017 | 9.360 | 9.540 | 9.360 | 9.508 | 57,721 | +0.01(+0.07%) |
Mar 24, 2017 | 9.536 | 9.536 | 9.431 | 9.501 | 39,001 | -0.01(-0.07%) |
Mar 23, 2017 | 9.536 | 9.536 | 9.449 | 9.508 | 44,848 | +0.01(+0.07%) |
Mar 22, 2017 | 9.431 | 9.536 | 9.407 | 9.501 | 39,025 | +0.07(+0.75%) |
Mar 21, 2017 | 9.466 | 9.501 | 9.396 | 9.431 | 84,629 | -0.07(-0.74%) |
Mar 20, 2017 | 9.381 | 9.501 | 9.367 | 9.501 | 99,375 | +0.18(+1.89%) |
Mar 17, 2017 | 9.698 | 9.797 | 9.325 | 9.325 | 312,845 | -0.46(-4.74%) |
Mar 16, 2017 | 9.501 | 9.790 | 9.487 | 9.790 | 82,556 | +0.27(+2.88%) |
Mar 15, 2017 | 9.536 | 9.542 | 9.445 | 9.515 | 39,835 | -0.04(-0.44%) |
Mar 14, 2017 | 9.522 | 9.557 | 9.438 | 9.557 | 32,728 | +0.01(+0.07%) |
Mar 13, 2017 | 9.508 | 9.572 | 9.494 | 9.550 | 80,821 | +0.01(+0.15%) |
Mar 10, 2017 | 9.396 | 9.536 | 9.396 | 9.536 | 28,558 | +0.18(+1.88%) |
Mar 09, 2017 | 9.466 | 9.466 | 9.360 | 9.360 | 122,215 | -0.08(-0.82%) |
Mar 08, 2017 | 9.501 | 9.525 | 9.431 | 9.438 | 129,327 | -0.06(-0.67%) |
Mar 07, 2017 | 9.508 | 9.607 | 9.501 | 9.501 | 99,719 | -0.01(-0.15%) |
Mar 06, 2017 | 9.508 | 9.572 | 9.508 | 9.515 | 40,560 | +0.01(+0.07%) |
Mar 03, 2017 | 9.557 | 9.572 | 9.508 | 9.508 | 39,838 | +0.00(+0.00%) |
Mar 02, 2017 | 9.635 | 9.670 | 9.501 | 9.508 | 73,563 | -0.15(-1.53%) |