Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.113 | 8.142 | 7.999 | 8.094 | 168,748 | +0.00(+0.00%) |
May 30, 2017 | 8.046 | 8.161 | 8.042 | 8.094 | 86,569 | +0.07(+0.83%) |
May 26, 2017 | 7.885 | 8.056 | 7.799 | 8.027 | 107,362 | +0.11(+1.44%) |
May 25, 2017 | 8.066 | 8.094 | 7.837 | 7.913 | 106,942 | -0.12(-1.54%) |
May 24, 2017 | 7.732 | 8.046 | 7.675 | 8.037 | 175,336 | +0.30(+3.81%) |
May 23, 2017 | 7.656 | 7.751 | 7.580 | 7.742 | 236,968 | +0.13(+1.75%) |
May 22, 2017 | 7.627 | 7.713 | 7.523 | 7.608 | 321,126 | -0.01(-0.12%) |
May 19, 2017 | 7.799 | 7.961 | 7.608 | 7.618 | 326,169 | -0.05(-0.62%) |
May 18, 2017 | 7.837 | 7.904 | 7.608 | 7.666 | 229,920 | -0.18(-2.31%) |
May 17, 2017 | 7.808 | 7.980 | 7.704 | 7.846 | 383,973 | -0.10(-1.32%) |
May 16, 2017 | 8.142 | 8.142 | 7.856 | 7.951 | 209,679 | -0.14(-1.76%) |
May 15, 2017 | 8.227 | 8.256 | 8.066 | 8.094 | 157,445 | -0.13(-1.62%) |
May 12, 2017 | 8.085 | 8.494 | 7.904 | 8.227 | 502,111 | +0.12(+1.53%) |
May 11, 2017 | 8.113 | 8.161 | 7.970 | 8.104 | 120,793 | -0.04(-0.47%) |
May 10, 2017 | 7.799 | 8.170 | 7.799 | 8.142 | 167,536 | +0.28(+3.51%) |
May 09, 2017 | 8.113 | 8.180 | 7.813 | 7.866 | 317,997 | -0.27(-3.28%) |
May 08, 2017 | 7.761 | 8.151 | 7.666 | 8.132 | 338,794 | +0.37(+4.79%) |
May 05, 2017 | 7.789 | 8.332 | 7.523 | 7.761 | 699,740 | -0.90(-10.34%) |
May 04, 2017 | 8.646 | 8.704 | 8.504 | 8.656 | 306,666 | -0.02(-0.22%) |
May 03, 2017 | 8.599 | 8.732 | 8.475 | 8.675 | 169,394 | +0.05(+0.55%) |
May 02, 2017 | 8.665 | 8.684 | 8.537 | 8.627 | 152,530 | +0.01(+0.11%) |
May 01, 2017 | 8.361 | 8.694 | 8.294 | 8.618 | 186,930 | +0.27(+3.19%) |
Apr 28, 2017 | 8.684 | 8.684 | 8.342 | 8.351 | 168,217 | -0.28(-3.20%) |
Apr 27, 2017 | 8.761 | 8.808 | 8.580 | 8.627 | 152,297 | -0.07(-0.77%) |
Apr 26, 2017 | 8.465 | 8.737 | 8.361 | 8.694 | 204,258 | +0.25(+2.93%) |
Apr 25, 2017 | 8.399 | 8.865 | 8.332 | 8.446 | 327,441 | +0.20(+2.42%) |
Apr 24, 2017 | 8.265 | 8.285 | 8.151 | 8.246 | 156,511 | +0.17(+2.12%) |
Apr 21, 2017 | 8.227 | 8.304 | 8.008 | 8.075 | 138,437 | -0.17(-2.08%) |
Apr 20, 2017 | 8.180 | 8.285 | 8.130 | 8.246 | 191,019 | +0.09(+1.05%) |
Apr 19, 2017 | 8.066 | 8.204 | 8.008 | 8.161 | 200,701 | +0.15(+1.90%) |
Apr 18, 2017 | 7.951 | 8.018 | 7.866 | 8.008 | 80,282 | +0.02(+0.24%) |
Apr 17, 2017 | 7.923 | 8.056 | 7.875 | 7.989 | 103,909 | +0.10(+1.21%) |
Apr 13, 2017 | 7.894 | 7.942 | 7.799 | 7.894 | 160,284 | +0.00(+0.00%) |
Apr 12, 2017 | 8.066 | 8.085 | 7.866 | 7.894 | 104,599 | -0.17(-2.13%) |
Apr 11, 2017 | 7.999 | 8.180 | 7.875 | 8.066 | 132,836 | +0.07(+0.83%) |
Apr 10, 2017 | 8.237 | 8.287 | 7.980 | 7.999 | 157,165 | -0.22(-2.67%) |
Apr 07, 2017 | 8.008 | 8.227 | 7.980 | 8.218 | 176,558 | +0.20(+2.49%) |
Apr 06, 2017 | 7.942 | 8.056 | 7.885 | 8.018 | 199,485 | +0.06(+0.72%) |
Apr 05, 2017 | 8.142 | 8.265 | 7.894 | 7.961 | 234,632 | -0.12(-1.53%) |
Apr 04, 2017 | 8.113 | 8.265 | 7.994 | 8.085 | 209,469 | -0.01(-0.12%) |
Apr 03, 2017 | 8.304 | 8.342 | 8.066 | 8.094 | 205,126 | -0.15(-1.85%) |
Mar 31, 2017 | 8.142 | 8.361 | 8.075 | 8.246 | 375,678 | +0.08(+0.93%) |
Mar 30, 2017 | 7.999 | 8.218 | 7.893 | 8.170 | 324,124 | +0.20(+2.51%) |
Mar 29, 2017 | 7.989 | 8.170 | 7.875 | 7.970 | 134,128 | -0.10(-1.30%) |
Mar 28, 2017 | 8.046 | 8.126 | 7.980 | 8.075 | 165,581 | +0.04(+0.47%) |
Mar 27, 2017 | 7.866 | 8.066 | 7.732 | 8.037 | 171,571 | +0.10(+1.32%) |
Mar 24, 2017 | 7.894 | 8.180 | 7.846 | 7.932 | 127,842 | +0.03(+0.36%) |
Mar 23, 2017 | 7.856 | 8.018 | 7.780 | 7.904 | 198,158 | +0.06(+0.73%) |
Mar 22, 2017 | 7.770 | 7.970 | 7.732 | 7.846 | 147,438 | +0.01(+0.12%) |
Mar 21, 2017 | 8.265 | 8.275 | 7.827 | 7.837 | 205,167 | -0.41(-4.97%) |
Mar 20, 2017 | 8.427 | 8.427 | 8.237 | 8.246 | 209,595 | -0.18(-2.15%) |
Mar 17, 2017 | 7.951 | 8.513 | 7.951 | 8.427 | 549,222 | +0.43(+5.36%) |
Mar 16, 2017 | 7.856 | 8.104 | 7.856 | 7.999 | 204,788 | +0.09(+1.08%) |
Mar 15, 2017 | 7.932 | 8.032 | 7.837 | 7.913 | 188,888 | +0.06(+0.73%) |
Mar 14, 2017 | 8.008 | 8.089 | 7.837 | 7.856 | 213,405 | -0.21(-2.60%) |
Mar 13, 2017 | 7.961 | 8.180 | 7.885 | 8.066 | 304,371 | +0.13(+1.68%) |
Mar 10, 2017 | 7.875 | 8.037 | 7.866 | 7.932 | 305,532 | +0.27(+3.54%) |
Mar 09, 2017 | 7.770 | 7.846 | 7.637 | 7.661 | 313,928 | -0.14(-1.77%) |
Mar 08, 2017 | 7.846 | 7.920 | 7.732 | 7.799 | 334,117 | -0.01(-0.12%) |
Mar 07, 2017 | 8.018 | 8.094 | 7.704 | 7.808 | 560,817 | +0.10(+1.36%) |
Mar 06, 2017 | 8.066 | 8.161 | 7.570 | 7.704 | 1,186,725 | -0.47(-5.71%) |
Mar 03, 2017 | 8.104 | 8.542 | 7.875 | 8.170 | 2,695,323 | -2.01(-19.74%) |
Mar 02, 2017 | 10.44 | 10.68 | 10.14 | 10.18 | 387,470 | -0.44(-4.13%) |