Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.730 | 7.770 | 7.640 | 7.670 | 760,249 | -0.06(-0.78%) |
May 30, 2017 | 7.740 | 7.780 | 7.660 | 7.730 | 535,579 | -0.08(-1.02%) |
May 29, 2017 | 7.820 | 7.820 | 7.700 | 7.810 | 176,187 | -0.02(-0.26%) |
May 26, 2017 | 7.950 | 7.950 | 7.800 | 7.830 | 442,685 | -0.05(-0.63%) |
May 25, 2017 | 7.890 | 7.940 | 7.780 | 7.880 | 763,920 | -0.03(-0.38%) |
May 24, 2017 | 8.010 | 8.010 | 7.570 | 7.910 | 1,944,779 | -0.16(-1.98%) |
May 23, 2017 | 8.180 | 8.180 | 7.940 | 8.070 | 2,750,807 | -0.11(-1.34%) |
May 19, 2017 | 8.210 | 8.210 | 8.090 | 8.180 | 1,348,582 | +0.01(+0.12%) |
May 18, 2017 | 8.180 | 8.230 | 8.030 | 8.170 | 1,343,765 | -0.07(-0.85%) |
May 17, 2017 | 8.150 | 8.320 | 8.140 | 8.240 | 1,255,340 | +0.12(+1.48%) |
May 16, 2017 | 8.110 | 8.170 | 8.040 | 8.120 | 670,897 | +0.03(+0.37%) |
May 15, 2017 | 8.080 | 8.130 | 7.885 | 8.090 | 838,941 | +0.10(+1.25%) |
May 12, 2017 | 7.900 | 8.030 | 7.890 | 7.990 | 1,001,079 | +0.14(+1.78%) |
May 11, 2017 | 7.690 | 7.890 | 7.680 | 7.850 | 836,498 | +0.16(+2.08%) |
May 10, 2017 | 7.630 | 7.765 | 7.540 | 7.690 | 1,321,597 | +0.06(+0.79%) |
May 09, 2017 | 7.320 | 7.630 | 7.240 | 7.630 | 1,520,606 | +0.27(+3.67%) |
May 08, 2017 | 7.360 | 7.370 | 7.220 | 7.360 | 903,565 | +0.06(+0.82%) |
May 05, 2017 | 7.160 | 7.330 | 7.130 | 7.300 | 1,025,851 | +0.14(+1.96%) |
May 04, 2017 | 7.130 | 7.170 | 6.980 | 7.160 | 1,529,068 | -0.01(-0.14%) |
May 03, 2017 | 7.180 | 7.240 | 7.070 | 7.170 | 1,448,817 | -0.02(-0.28%) |
May 02, 2017 | 7.270 | 7.340 | 7.040 | 7.190 | 1,215,149 | +0.19(+2.71%) |
May 01, 2017 | 6.970 | 7.060 | 6.800 | 7.000 | 1,345,689 | -0.05(-0.71%) |
Apr 28, 2017 | 7.080 | 7.140 | 6.985 | 7.050 | 1,031,882 | -0.02(-0.28%) |
Apr 27, 2017 | 7.140 | 7.160 | 6.920 | 7.070 | 944,674 | -0.04(-0.56%) |
Apr 26, 2017 | 6.910 | 7.280 | 6.870 | 7.110 | 2,257,638 | +0.13(+1.86%) |
Apr 25, 2017 | 7.100 | 7.180 | 6.770 | 6.980 | 2,186,706 | -0.20(-2.79%) |
Apr 24, 2017 | 7.210 | 7.280 | 7.080 | 7.180 | 806,724 | -0.17(-2.31%) |
Apr 21, 2017 | 7.300 | 7.370 | 7.245 | 7.350 | 767,122 | +0.07(+0.96%) |
Apr 20, 2017 | 7.290 | 7.370 | 7.200 | 7.280 | 655,304 | -0.01(-0.14%) |
Apr 19, 2017 | 7.500 | 7.525 | 7.090 | 7.290 | 1,667,839 | -0.25(-3.32%) |
Apr 18, 2017 | 7.350 | 7.600 | 6.990 | 7.540 | 953,691 | +0.15(+2.03%) |
Apr 17, 2017 | 7.480 | 7.480 | 7.220 | 7.390 | 1,591,379 | -0.09(-1.20%) |
Apr 13, 2017 | 7.560 | 7.600 | 7.320 | 7.480 | 1,088,166 | -0.18(-2.35%) |
Apr 12, 2017 | 7.660 | 7.740 | 7.510 | 7.660 | 1,239,431 | -0.06(-0.78%) |
Apr 11, 2017 | 7.730 | 7.780 | 7.560 | 7.720 | 1,032,340 | +0.03(+0.39%) |
Apr 10, 2017 | 7.590 | 7.710 | 7.485 | 7.690 | 553,024 | -0.03(-0.39%) |
Apr 07, 2017 | 7.860 | 7.880 | 7.580 | 7.720 | 960,099 | -0.07(-0.90%) |
Apr 06, 2017 | 7.800 | 7.840 | 7.740 | 7.790 | 548,551 | +0.00(+0.00%) |
Apr 05, 2017 | 7.640 | 7.870 | 7.570 | 7.790 | 866,571 | +0.00(+0.00%) |
Apr 04, 2017 | 7.770 | 7.790 | 7.695 | 7.790 | 525,816 | +0.03(+0.39%) |
Apr 03, 2017 | 7.690 | 7.775 | 7.690 | 7.760 | 605,956 | +0.11(+1.44%) |
Mar 31, 2017 | 7.560 | 7.820 | 7.540 | 7.650 | 819,386 | +0.11(+1.46%) |
Mar 30, 2017 | 7.500 | 7.580 | 7.455 | 7.540 | 455,008 | -0.02(-0.26%) |
Mar 29, 2017 | 7.530 | 7.600 | 7.455 | 7.560 | 546,067 | +0.01(+0.13%) |
Mar 28, 2017 | 7.590 | 7.600 | 7.380 | 7.550 | 1,689,016 | -0.04(-0.53%) |
Mar 27, 2017 | 7.600 | 7.640 | 7.350 | 7.590 | 932,556 | +0.24(+3.27%) |
Mar 24, 2017 | 7.290 | 7.490 | 7.250 | 7.350 | 831,134 | +0.07(+0.96%) |
Mar 23, 2017 | 7.310 | 7.390 | 7.070 | 7.280 | 1,551,635 | -0.02(-0.27%) |
Mar 22, 2017 | 7.420 | 7.420 | 7.210 | 7.300 | 762,053 | -0.09(-1.22%) |
Mar 21, 2017 | 7.090 | 7.600 | 7.070 | 7.390 | 1,486,427 | +0.27(+3.79%) |
Mar 20, 2017 | 6.930 | 7.170 | 6.890 | 7.120 | 775,504 | +0.26(+3.79%) |
Mar 17, 2017 | 7.150 | 7.210 | 6.840 | 6.860 | 2,827,143 | -0.27(-3.79%) |
Mar 16, 2017 | 7.080 | 7.200 | 6.970 | 7.130 | 1,330,232 | +0.17(+2.44%) |
Mar 15, 2017 | 6.690 | 7.050 | 6.580 | 6.960 | 3,580,612 | +0.30(+4.50%) |
Mar 14, 2017 | 6.900 | 7.100 | 6.610 | 6.660 | 1,557,990 | -0.25(-3.62%) |
Mar 13, 2017 | 6.690 | 7.020 | 6.580 | 6.910 | 1,425,179 | +0.38(+5.82%) |
Mar 10, 2017 | 6.260 | 6.640 | 6.260 | 6.530 | 1,301,040 | +0.30(+4.82%) |
Mar 09, 2017 | 6.300 | 6.370 | 6.220 | 6.230 | 678,145 | -0.09(-1.42%) |
Mar 08, 2017 | 6.100 | 6.410 | 6.100 | 6.320 | 1,378,017 | +0.17(+2.76%) |
Mar 07, 2017 | 6.280 | 6.280 | 6.030 | 6.150 | 1,646,844 | -0.18(-2.84%) |
Mar 06, 2017 | 6.510 | 6.520 | 6.160 | 6.330 | 1,844,691 | -0.16(-2.47%) |
Mar 03, 2017 | 6.140 | 6.560 | 6.020 | 6.490 | 1,993,293 | +0.33(+5.36%) |
Mar 02, 2017 | 6.410 | 6.500 | 6.090 | 6.160 | 1,285,909 | -0.35(-5.38%) |