Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.814 | 6.944 | 6.684 | 6.814 | 1,016,916 | -0.10(-1.41%) |
May 30, 2017 | 7.074 | 7.171 | 6.895 | 6.911 | 613,104 | -0.26(-3.62%) |
May 26, 2017 | 7.106 | 7.236 | 6.980 | 7.171 | 598,654 | +0.10(+1.38%) |
May 25, 2017 | 7.366 | 7.496 | 7.009 | 7.074 | 947,670 | -0.32(-4.39%) |
May 24, 2017 | 7.333 | 7.398 | 7.268 | 7.398 | 856,614 | +0.03(+0.44%) |
May 23, 2017 | 7.236 | 7.398 | 7.074 | 7.366 | 663,129 | +0.23(+3.18%) |
May 22, 2017 | 7.268 | 7.496 | 7.009 | 7.139 | 538,717 | -0.06(-0.90%) |
May 19, 2017 | 7.074 | 7.301 | 7.074 | 7.204 | 876,846 | +0.19(+2.78%) |
May 18, 2017 | 6.976 | 7.074 | 6.911 | 7.009 | 828,992 | +0.00(+0.00%) |
May 17, 2017 | 7.431 | 7.333 | 6.944 | 7.009 | 843,256 | -0.42(-5.68%) |
May 16, 2017 | 7.431 | 7.560 | 7.333 | 7.431 | 785,430 | +0.06(+0.88%) |
May 15, 2017 | 7.398 | 7.625 | 7.301 | 7.366 | 695,778 | +0.13(+1.79%) |
May 12, 2017 | 7.301 | 7.333 | 7.171 | 7.236 | 487,797 | -0.06(-0.89%) |
May 11, 2017 | 7.431 | 7.528 | 7.236 | 7.301 | 585,949 | -0.13(-1.75%) |
May 10, 2017 | 7.301 | 7.593 | 7.204 | 7.431 | 1,199,252 | +0.19(+2.69%) |
May 09, 2017 | 7.366 | 7.463 | 7.139 | 7.236 | 1,180,563 | -0.16(-2.19%) |
May 08, 2017 | 7.106 | 7.496 | 7.009 | 7.398 | 1,129,665 | +0.26(+3.64%) |
May 05, 2017 | 7.009 | 7.171 | 6.895 | 7.139 | 1,581,055 | +0.18(+2.52%) |
May 04, 2017 | 7.445 | 7.477 | 6.803 | 6.963 | 1,579,721 | -0.61(-8.05%) |
May 03, 2017 | 7.637 | 7.766 | 7.573 | 7.573 | 765,190 | -0.13(-1.67%) |
May 02, 2017 | 7.766 | 7.818 | 7.541 | 7.701 | 908,125 | -0.10(-1.23%) |
May 01, 2017 | 7.605 | 7.926 | 7.541 | 7.798 | 984,996 | +0.22(+2.97%) |
Apr 28, 2017 | 7.766 | 7.798 | 7.477 | 7.573 | 1,176,368 | -0.16(-2.07%) |
Apr 27, 2017 | 7.862 | 7.862 | 7.541 | 7.734 | 918,348 | -0.16(-2.03%) |
Apr 26, 2017 | 7.701 | 8.022 | 7.701 | 7.894 | 1,388,232 | +0.13(+1.65%) |
Apr 25, 2017 | 7.862 | 8.140 | 7.573 | 7.766 | 1,752,167 | +0.00(+0.00%) |
Apr 24, 2017 | 7.862 | 7.862 | 7.669 | 7.766 | 1,306,095 | +0.10(+1.26%) |
Apr 21, 2017 | 7.830 | 7.862 | 7.605 | 7.669 | 1,169,478 | -0.19(-2.45%) |
Apr 20, 2017 | 7.830 | 7.926 | 7.734 | 7.862 | 661,779 | +0.13(+1.66%) |
Apr 19, 2017 | 8.054 | 8.054 | 7.637 | 7.734 | 612,167 | -0.26(-3.21%) |
Apr 18, 2017 | 7.894 | 8.087 | 7.766 | 7.990 | 540,138 | +0.00(+0.00%) |
Apr 17, 2017 | 7.990 | 8.119 | 7.862 | 7.990 | 780,943 | +0.00(+0.00%) |
Apr 13, 2017 | 8.247 | 8.279 | 7.926 | 7.990 | 585,911 | -0.26(-3.11%) |
Apr 12, 2017 | 8.696 | 8.696 | 8.183 | 8.247 | 611,784 | -0.45(-5.17%) |
Apr 11, 2017 | 8.568 | 8.760 | 8.472 | 8.696 | 1,496,568 | +0.10(+1.12%) |
Apr 10, 2017 | 8.600 | 8.760 | 8.504 | 8.600 | 786,605 | +0.10(+1.13%) |
Apr 07, 2017 | 8.343 | 8.632 | 8.311 | 8.504 | 1,657,558 | +0.13(+1.53%) |
Apr 06, 2017 | 8.054 | 8.375 | 7.990 | 8.375 | 730,851 | +0.39(+4.82%) |
Apr 05, 2017 | 8.087 | 8.247 | 7.894 | 7.990 | 1,208,861 | -0.03(-0.40%) |
Apr 04, 2017 | 7.798 | 8.022 | 7.766 | 8.022 | 705,926 | +0.22(+2.88%) |
Apr 03, 2017 | 7.926 | 8.022 | 7.637 | 7.798 | 1,288,343 | -0.16(-2.02%) |
Mar 31, 2017 | 7.701 | 8.103 | 7.669 | 7.958 | 1,890,967 | +0.26(+3.33%) |
Mar 30, 2017 | 8.087 | 8.119 | 7.669 | 7.701 | 910,829 | -0.29(-3.61%) |
Mar 29, 2017 | 7.894 | 8.054 | 7.734 | 7.990 | 741,835 | +0.06(+0.81%) |
Mar 28, 2017 | 7.605 | 7.990 | 7.605 | 7.926 | 1,240,642 | +0.29(+3.78%) |
Mar 27, 2017 | 7.766 | 7.798 | 7.477 | 7.637 | 600,574 | -0.13(-1.65%) |
Mar 24, 2017 | 7.894 | 7.990 | 7.637 | 7.766 | 1,182,180 | -0.06(-0.82%) |
Mar 23, 2017 | 7.766 | 7.894 | 7.637 | 7.830 | 857,809 | +0.03(+0.41%) |
Mar 22, 2017 | 7.830 | 7.958 | 7.605 | 7.798 | 921,211 | -0.06(-0.82%) |
Mar 21, 2017 | 8.215 | 8.215 | 7.750 | 7.862 | 1,417,332 | -0.29(-3.54%) |
Mar 20, 2017 | 8.022 | 8.247 | 7.830 | 8.151 | 796,697 | +0.06(+0.79%) |
Mar 17, 2017 | 7.990 | 8.119 | 7.830 | 8.087 | 2,402,012 | +0.26(+3.28%) |
Mar 16, 2017 | 8.054 | 8.054 | 7.734 | 7.830 | 754,005 | -0.16(-2.01%) |
Mar 15, 2017 | 7.701 | 8.038 | 7.605 | 7.990 | 953,728 | +0.42(+5.51%) |
Mar 14, 2017 | 7.734 | 7.830 | 7.421 | 7.573 | 880,097 | -0.29(-3.67%) |
Mar 13, 2017 | 8.183 | 7.798 | 7.862 | 820,030 | -0.06(-0.81%) | |
Mar 10, 2017 | 8.022 | 8.022 | 7.734 | 7.926 | 986,980 | +0.00(+0.00%) |
Mar 09, 2017 | 7.894 | 8.022 | 7.669 | 7.926 | 1,572,042 | -0.06(-0.80%) |
Mar 08, 2017 | 8.472 | 8.472 | 7.990 | 7.990 | 1,109,969 | -0.48(-5.68%) |
Mar 07, 2017 | 8.632 | 8.792 | 8.375 | 8.472 | 847,614 | -0.19(-2.22%) |
Mar 06, 2017 | 8.696 | 8.760 | 8.407 | 8.664 | 690,850 | -0.13(-1.46%) |
Mar 03, 2017 | 8.568 | 8.873 | 8.536 | 8.792 | 1,082,699 | +0.13(+1.48%) |
Mar 02, 2017 | 8.921 | 8.985 | 8.632 | 8.664 | 986,629 | -0.26(-2.88%) |