Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.934 | 7.066 | 6.802 | 6.934 | 999,279 | -0.10(-1.41%) |
May 30, 2017 | 7.199 | 7.298 | 7.017 | 7.033 | 602,471 | -0.26(-3.62%) |
May 26, 2017 | 7.232 | 7.364 | 7.103 | 7.298 | 588,271 | +0.10(+1.38%) |
May 25, 2017 | 7.496 | 7.628 | 7.133 | 7.199 | 931,235 | -0.33(-4.39%) |
May 24, 2017 | 7.463 | 7.529 | 7.397 | 7.529 | 841,758 | +0.03(+0.44%) |
May 23, 2017 | 7.364 | 7.529 | 7.199 | 7.496 | 651,628 | +0.23(+3.18%) |
May 22, 2017 | 7.397 | 7.628 | 7.133 | 7.265 | 529,374 | -0.07(-0.90%) |
May 19, 2017 | 7.199 | 7.430 | 7.199 | 7.331 | 861,639 | +0.20(+2.78%) |
May 18, 2017 | 7.099 | 7.199 | 7.033 | 7.133 | 814,614 | +0.00(+0.00%) |
May 17, 2017 | 7.562 | 7.463 | 7.066 | 7.133 | 828,631 | -0.43(-5.68%) |
May 16, 2017 | 7.562 | 7.694 | 7.463 | 7.562 | 771,808 | +0.07(+0.88%) |
May 15, 2017 | 7.529 | 7.760 | 7.430 | 7.496 | 683,711 | +0.13(+1.79%) |
May 12, 2017 | 7.430 | 7.463 | 7.298 | 7.364 | 479,337 | -0.07(-0.89%) |
May 11, 2017 | 7.562 | 7.661 | 7.364 | 7.430 | 575,787 | -0.13(-1.75%) |
May 10, 2017 | 7.430 | 7.727 | 7.331 | 7.562 | 1,178,454 | +0.20(+2.69%) |
May 09, 2017 | 7.496 | 7.595 | 7.265 | 7.364 | 1,160,088 | -0.17(-2.19%) |
May 08, 2017 | 7.232 | 7.628 | 7.133 | 7.529 | 1,110,073 | +0.26(+3.64%) |
May 05, 2017 | 7.133 | 7.298 | 7.017 | 7.265 | 1,553,635 | +0.18(+2.52%) |
May 04, 2017 | 7.576 | 7.609 | 6.923 | 7.086 | 1,552,324 | -0.62(-8.05%) |
May 03, 2017 | 7.772 | 7.903 | 7.707 | 7.707 | 751,919 | -0.13(-1.67%) |
May 02, 2017 | 7.903 | 7.956 | 7.674 | 7.837 | 892,376 | -0.10(-1.23%) |
May 01, 2017 | 7.739 | 8.066 | 7.674 | 7.935 | 967,914 | +0.23(+2.97%) |
Apr 28, 2017 | 7.903 | 7.935 | 7.609 | 7.707 | 1,155,967 | -0.16(-2.07%) |
Apr 27, 2017 | 8.001 | 8.001 | 7.674 | 7.870 | 902,421 | -0.16(-2.03%) |
Apr 26, 2017 | 7.837 | 8.164 | 7.837 | 8.033 | 1,364,156 | +0.13(+1.65%) |
Apr 25, 2017 | 8.001 | 8.283 | 7.707 | 7.903 | 1,721,780 | +0.00(+0.00%) |
Apr 24, 2017 | 8.001 | 8.001 | 7.805 | 7.903 | 1,283,444 | +0.10(+1.26%) |
Apr 21, 2017 | 7.968 | 8.001 | 7.739 | 7.805 | 1,149,196 | -0.20(-2.45%) |
Apr 20, 2017 | 7.968 | 8.066 | 7.870 | 8.001 | 650,301 | +0.13(+1.66%) |
Apr 19, 2017 | 8.197 | 8.197 | 7.772 | 7.870 | 601,550 | -0.26(-3.21%) |
Apr 18, 2017 | 8.033 | 8.229 | 7.903 | 8.131 | 530,771 | +0.00(+0.00%) |
Apr 17, 2017 | 8.131 | 8.262 | 8.001 | 8.131 | 767,399 | +0.00(+0.00%) |
Apr 13, 2017 | 8.393 | 8.425 | 8.066 | 8.131 | 575,749 | -0.26(-3.11%) |
Apr 12, 2017 | 8.850 | 8.850 | 8.327 | 8.393 | 601,174 | -0.46(-5.17%) |
Apr 11, 2017 | 8.719 | 8.915 | 8.621 | 8.850 | 1,470,614 | +0.10(+1.12%) |
Apr 10, 2017 | 8.752 | 8.915 | 8.654 | 8.752 | 772,963 | +0.10(+1.13%) |
Apr 07, 2017 | 8.490 | 8.784 | 8.458 | 8.654 | 1,628,811 | +0.13(+1.53%) |
Apr 06, 2017 | 8.197 | 8.523 | 8.131 | 8.523 | 718,176 | +0.39(+4.82%) |
Apr 05, 2017 | 8.229 | 8.393 | 8.033 | 8.131 | 1,187,896 | -0.03(-0.40%) |
Apr 04, 2017 | 7.935 | 8.164 | 7.903 | 8.164 | 693,683 | +0.23(+2.88%) |
Apr 03, 2017 | 8.066 | 8.164 | 7.772 | 7.935 | 1,266,000 | -0.16(-2.02%) |
Mar 31, 2017 | 7.837 | 8.246 | 7.805 | 8.099 | 1,858,173 | +0.26(+3.33%) |
Mar 30, 2017 | 8.229 | 8.262 | 7.805 | 7.837 | 895,032 | -0.29(-3.61%) |
Mar 29, 2017 | 8.033 | 8.197 | 7.870 | 8.131 | 728,969 | +0.07(+0.81%) |
Mar 28, 2017 | 7.739 | 8.131 | 7.739 | 8.066 | 1,219,126 | +0.29(+3.78%) |
Mar 27, 2017 | 7.903 | 7.935 | 7.609 | 7.772 | 590,159 | -0.13(-1.65%) |
Mar 24, 2017 | 8.033 | 8.131 | 7.772 | 7.903 | 1,161,678 | -0.07(-0.82%) |
Mar 23, 2017 | 7.903 | 8.033 | 7.772 | 7.968 | 842,933 | +0.03(+0.41%) |
Mar 22, 2017 | 7.968 | 8.099 | 7.739 | 7.935 | 905,234 | -0.07(-0.82%) |
Mar 21, 2017 | 8.360 | 8.360 | 7.886 | 8.001 | 1,392,751 | -0.29(-3.54%) |
Mar 20, 2017 | 8.164 | 8.393 | 7.968 | 8.295 | 782,880 | +0.07(+0.79%) |
Mar 17, 2017 | 8.131 | 8.262 | 7.968 | 8.229 | 2,360,355 | +0.26(+3.28%) |
Mar 16, 2017 | 8.197 | 8.197 | 7.870 | 7.968 | 740,929 | -0.16(-2.01%) |
Mar 15, 2017 | 7.837 | 8.180 | 7.739 | 8.131 | 937,187 | +0.42(+5.51%) |
Mar 14, 2017 | 7.870 | 7.968 | 7.552 | 7.707 | 864,834 | -0.29(-3.67%) |
Mar 13, 2017 | 8.327 | 7.935 | 8.001 | 805,809 | -0.07(-0.81%) | |
Mar 10, 2017 | 8.164 | 8.164 | 7.870 | 8.066 | 969,863 | +0.00(+0.00%) |
Mar 09, 2017 | 8.033 | 8.164 | 7.805 | 8.066 | 1,544,778 | -0.07(-0.80%) |
Mar 08, 2017 | 8.621 | 8.621 | 8.131 | 8.131 | 1,090,720 | -0.49(-5.68%) |
Mar 07, 2017 | 8.784 | 8.948 | 8.523 | 8.621 | 832,914 | -0.20(-2.22%) |
Mar 06, 2017 | 8.850 | 8.915 | 8.556 | 8.817 | 678,869 | -0.13(-1.46%) |
Mar 03, 2017 | 8.719 | 9.029 | 8.686 | 8.948 | 1,063,922 | +0.13(+1.48%) |
Mar 02, 2017 | 9.078 | 9.144 | 8.784 | 8.817 | 969,519 | -0.26(-2.88%) |