Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.650 | 6.950 | 6.600 | 6.940 | 30,535 | +0.29(+4.36%) |
May 30, 2017 | 6.880 | 7.080 | 6.650 | 6.650 | 19,357 | -0.25(-3.62%) |
May 26, 2017 | 6.960 | 7.020 | 6.900 | 6.900 | 7,832 | -0.04(-0.58%) |
May 25, 2017 | 7.470 | 7.470 | 6.940 | 6.940 | 24,999 | -0.07(-1.00%) |
May 24, 2017 | 7.100 | 7.250 | 6.980 | 7.010 | 9,655 | -0.05(-0.71%) |
May 23, 2017 | 7.160 | 7.160 | 6.860 | 7.060 | 5,711 | -0.09(-1.26%) |
May 22, 2017 | 6.730 | 7.250 | 6.560 | 7.150 | 39,027 | +0.24(+3.47%) |
May 19, 2017 | 7.020 | 7.090 | 6.810 | 6.910 | 58,719 | -0.21(-2.95%) |
May 18, 2017 | 7.260 | 7.295 | 7.100 | 7.120 | 29,446 | -0.17(-2.33%) |
May 17, 2017 | 7.510 | 7.530 | 7.250 | 7.290 | 52,752 | -0.31(-4.08%) |
May 16, 2017 | 7.740 | 7.740 | 7.541 | 7.600 | 8,269 | -0.11(-1.43%) |
May 15, 2017 | 7.120 | 7.730 | 7.120 | 7.710 | 57,570 | +0.53(+7.38%) |
May 12, 2017 | 7.392 | 7.400 | 7.100 | 7.180 | 55,317 | -0.24(-3.23%) |
May 11, 2017 | 7.540 | 7.770 | 7.330 | 7.420 | 46,190 | -0.13(-1.72%) |
May 10, 2017 | 7.530 | 7.610 | 7.530 | 7.550 | 19,118 | -0.04(-0.53%) |
May 09, 2017 | 7.730 | 7.810 | 7.530 | 7.590 | 56,518 | -0.08(-1.04%) |
May 08, 2017 | 7.600 | 7.740 | 7.418 | 7.670 | 119,683 | +0.09(+1.19%) |
May 05, 2017 | 7.650 | 7.710 | 7.550 | 7.580 | 20,327 | -0.09(-1.17%) |
May 04, 2017 | 7.620 | 7.790 | 7.550 | 7.670 | 44,591 | +0.02(+0.26%) |
May 03, 2017 | 7.680 | 7.710 | 7.560 | 7.650 | 22,790 | -0.10(-1.29%) |
May 02, 2017 | 7.600 | 7.890 | 7.520 | 7.750 | 45,631 | +0.15(+1.97%) |
May 01, 2017 | 7.650 | 7.680 | 7.471 | 7.600 | 65,316 | -0.05(-0.65%) |
Apr 28, 2017 | 7.638 | 7.710 | 7.485 | 7.650 | 62,599 | +0.11(+1.46%) |
Apr 27, 2017 | 7.930 | 8.000 | 7.430 | 7.540 | 202,817 | +0.12(+1.62%) |
Apr 26, 2017 | 7.370 | 7.780 | 7.370 | 7.420 | 49,202 | +0.09(+1.23%) |
Apr 25, 2017 | 7.200 | 7.500 | 7.200 | 7.330 | 149,582 | +0.20(+2.81%) |
Apr 24, 2017 | 7.350 | 7.380 | 7.070 | 7.130 | 28,770 | -0.16(-2.19%) |
Apr 21, 2017 | 7.380 | 7.460 | 7.280 | 7.290 | 24,284 | -0.11(-1.49%) |
Apr 20, 2017 | 7.590 | 7.610 | 7.400 | 7.400 | 21,474 | -0.20(-2.63%) |
Apr 19, 2017 | 7.260 | 7.640 | 7.260 | 7.600 | 32,200 | +0.34(+4.68%) |
Apr 18, 2017 | 7.220 | 7.500 | 7.220 | 7.260 | 43,185 | +0.03(+0.41%) |
Apr 17, 2017 | 7.550 | 7.550 | 7.200 | 7.230 | 112,967 | -0.33(-4.37%) |
Apr 13, 2017 | 7.570 | 7.640 | 7.210 | 7.560 | 23,495 | +0.05(+0.67%) |
Apr 12, 2017 | 7.540 | 7.850 | 7.210 | 7.510 | 34,820 | -0.02(-0.27%) |
Apr 11, 2017 | 7.620 | 7.620 | 7.150 | 7.530 | 125,038 | -0.17(-2.21%) |
Apr 10, 2017 | 7.560 | 7.740 | 7.560 | 7.700 | 30,103 | -0.09(-1.16%) |
Apr 07, 2017 | 7.770 | 7.790 | 7.550 | 7.790 | 51,649 | -0.05(-0.64%) |
Apr 06, 2017 | 7.700 | 7.840 | 7.650 | 7.840 | 29,891 | +0.14(+1.82%) |
Apr 05, 2017 | 7.720 | 7.890 | 7.670 | 7.700 | 17,890 | +0.04(+0.52%) |
Apr 04, 2017 | 7.560 | 7.720 | 7.520 | 7.660 | 42,458 | +0.10(+1.32%) |
Apr 03, 2017 | 7.920 | 7.930 | 7.520 | 7.560 | 33,777 | -0.36(-4.55%) |
Mar 31, 2017 | 7.900 | 7.930 | 7.800 | 7.920 | 9,535 | -0.04(-0.50%) |
Mar 30, 2017 | 7.930 | 8.000 | 7.850 | 7.960 | 7,662 | +0.05(+0.63%) |
Mar 29, 2017 | 7.730 | 7.950 | 7.640 | 7.910 | 48,812 | +0.21(+2.73%) |
Mar 28, 2017 | 7.520 | 7.700 | 7.520 | 7.700 | 13,059 | +0.07(+0.92%) |
Mar 27, 2017 | 7.560 | 7.740 | 7.560 | 7.630 | 7,792 | -0.01(-0.13%) |
Mar 24, 2017 | 7.490 | 7.740 | 7.440 | 7.640 | 26,670 | +0.16(+2.14%) |
Mar 23, 2017 | 7.370 | 7.540 | 7.170 | 7.480 | 20,434 | +0.08(+1.08%) |
Mar 22, 2017 | 7.290 | 7.470 | 7.271 | 7.400 | 22,533 | +0.10(+1.37%) |
Mar 21, 2017 | 7.500 | 7.560 | 7.250 | 7.300 | 45,501 | -0.15(-2.01%) |
Mar 20, 2017 | 7.370 | 7.650 | 7.180 | 7.450 | 59,755 | -0.02(-0.27%) |
Mar 17, 2017 | 7.620 | 7.670 | 7.350 | 7.470 | 79,821 | -0.17(-2.23%) |
Mar 16, 2017 | 7.800 | 7.830 | 7.606 | 7.640 | 26,720 | -0.15(-1.93%) |
Mar 15, 2017 | 7.630 | 7.830 | 7.400 | 7.790 | 39,607 | +0.23(+3.04%) |
Mar 14, 2017 | 7.310 | 7.580 | 7.040 | 7.560 | 66,818 | +0.11(+1.48%) |
Mar 13, 2017 | 7.750 | 7.850 | 7.400 | 7.450 | 73,001 | -0.31(-3.99%) |
Mar 10, 2017 | 7.950 | 7.950 | 7.680 | 7.760 | 73,148 | -0.17(-2.14%) |
Mar 09, 2017 | 8.040 | 8.125 | 7.900 | 7.930 | 51,461 | -0.16(-1.98%) |
Mar 08, 2017 | 8.110 | 8.215 | 8.070 | 8.090 | 21,880 | -0.02(-0.25%) |
Mar 07, 2017 | 8.230 | 8.460 | 8.030 | 8.110 | 68,095 | -0.20(-2.41%) |
Mar 06, 2017 | 8.370 | 8.400 | 8.190 | 8.310 | 39,824 | -0.25(-2.92%) |
Mar 03, 2017 | 8.380 | 8.990 | 8.100 | 8.560 | 64,143 | +0.01(+0.12%) |
Mar 02, 2017 | 8.960 | 8.960 | 8.500 | 8.550 | 98,924 | -0.43(-4.79%) |