Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.458 | 7.578 | 7.431 | 7.493 | 26,847 | +0.01(+0.19%) |
May 30, 2017 | 7.683 | 7.683 | 7.465 | 7.479 | 34,290 | -0.20(-2.66%) |
May 26, 2017 | 7.634 | 7.683 | 7.606 | 7.683 | 43,897 | +0.06(+0.74%) |
May 25, 2017 | 7.571 | 7.726 | 7.571 | 7.627 | 62,868 | +0.05(+0.65%) |
May 24, 2017 | 7.409 | 7.669 | 7.409 | 7.578 | 72,267 | +0.15(+2.09%) |
May 23, 2017 | 7.578 | 7.711 | 7.352 | 7.423 | 93,456 | -0.26(-3.39%) |
May 22, 2017 | 7.373 | 7.712 | 7.373 | 7.683 | 21,357 | +0.31(+4.20%) |
May 19, 2017 | 7.444 | 7.465 | 7.296 | 7.373 | 64,357 | -0.11(-1.51%) |
May 18, 2017 | 7.324 | 7.535 | 7.303 | 7.486 | 82,490 | +0.14(+1.92%) |
May 17, 2017 | 7.500 | 7.557 | 7.254 | 7.345 | 119,026 | -0.32(-4.22%) |
May 16, 2017 | 7.761 | 7.817 | 7.543 | 7.669 | 86,081 | -0.11(-1.45%) |
May 15, 2017 | 7.613 | 7.916 | 7.613 | 7.782 | 143,653 | +0.24(+3.17%) |
May 12, 2017 | 7.557 | 7.634 | 7.535 | 7.543 | 69,712 | -0.03(-0.37%) |
May 11, 2017 | 7.437 | 7.634 | 7.345 | 7.571 | 62,592 | +0.09(+1.22%) |
May 10, 2017 | 7.303 | 7.507 | 7.092 | 7.479 | 150,563 | +0.11(+1.43%) |
May 09, 2017 | 7.444 | 7.504 | 7.317 | 7.373 | 175,659 | -0.13(-1.78%) |
May 08, 2017 | 7.514 | 7.564 | 7.465 | 7.507 | 98,391 | +0.00(+0.00%) |
May 05, 2017 | 7.535 | 7.599 | 7.430 | 7.507 | 168,198 | -0.07(-0.93%) |
May 04, 2017 | 7.740 | 7.747 | 7.571 | 7.578 | 89,414 | -0.18(-2.27%) |
May 03, 2017 | 7.810 | 7.902 | 7.719 | 7.754 | 62,989 | -0.11(-1.34%) |
May 02, 2017 | 7.951 | 7.951 | 7.817 | 7.859 | 84,725 | -0.05(-0.62%) |
May 01, 2017 | 7.803 | 7.916 | 7.747 | 7.909 | 49,746 | +0.16(+2.09%) |
Apr 28, 2017 | 7.620 | 7.782 | 7.514 | 7.747 | 72,790 | +0.13(+1.66%) |
Apr 27, 2017 | 7.754 | 7.780 | 7.543 | 7.620 | 83,407 | -0.11(-1.46%) |
Apr 26, 2017 | 7.704 | 7.874 | 7.535 | 7.733 | 263,585 | -0.01(-0.09%) |
Apr 25, 2017 | 7.747 | 7.958 | 7.669 | 7.740 | 183,014 | -0.01(-0.09%) |
Apr 24, 2017 | 7.775 | 7.902 | 7.712 | 7.747 | 88,646 | -0.05(-0.63%) |
Apr 21, 2017 | 7.888 | 8.071 | 7.720 | 7.796 | 125,716 | -0.12(-1.51%) |
Apr 20, 2017 | 7.395 | 7.944 | 7.395 | 7.916 | 230,960 | +0.20(+2.55%) |
Apr 19, 2017 | 7.803 | 7.888 | 7.627 | 7.719 | 348,707 | -0.23(-2.92%) |
Apr 18, 2017 | 7.940 | 7.993 | 7.888 | 7.951 | 173,626 | -0.01(-0.09%) |
Apr 17, 2017 | 7.866 | 7.972 | 7.817 | 7.958 | 124,974 | +0.11(+1.44%) |
Apr 13, 2017 | 8.028 | 8.028 | 7.676 | 7.845 | 317,705 | -0.12(-1.50%) |
Apr 12, 2017 | 8.275 | 8.310 | 7.859 | 7.965 | 238,374 | -0.35(-4.23%) |
Apr 11, 2017 | 8.719 | 8.719 | 8.099 | 8.317 | 209,883 | -0.33(-3.83%) |
Apr 10, 2017 | 8.881 | 8.979 | 8.627 | 8.648 | 126,885 | -0.30(-3.31%) |
Apr 07, 2017 | 9.014 | 9.085 | 8.944 | 8.944 | 73,503 | -0.06(-0.70%) |
Apr 06, 2017 | 8.944 | 9.106 | 8.944 | 9.007 | 53,118 | -0.08(-0.85%) |
Apr 05, 2017 | 9.345 | 9.345 | 9.064 | 9.085 | 148,765 | -0.33(-3.52%) |
Apr 04, 2017 | 9.331 | 9.416 | 9.310 | 9.416 | 63,427 | +0.08(+0.91%) |
Apr 03, 2017 | 9.134 | 9.331 | 9.095 | 9.331 | 85,388 | +0.30(+3.35%) |
Mar 31, 2017 | 9.444 | 9.444 | 8.979 | 9.028 | 731,404 | -0.42(-4.40%) |
Mar 30, 2017 | 9.374 | 9.528 | 9.367 | 9.444 | 114,155 | +0.01(+0.07%) |
Mar 29, 2017 | 9.472 | 9.500 | 9.402 | 9.437 | 60,052 | +0.01(+0.07%) |
Mar 28, 2017 | 9.493 | 9.543 | 9.416 | 9.430 | 61,143 | -0.08(-0.89%) |
Mar 27, 2017 | 9.367 | 9.546 | 9.367 | 9.514 | 57,684 | +0.01(+0.07%) |
Mar 24, 2017 | 9.543 | 9.543 | 9.437 | 9.507 | 38,976 | -0.01(-0.07%) |
Mar 23, 2017 | 9.543 | 9.543 | 9.455 | 9.514 | 44,819 | +0.01(+0.07%) |
Mar 22, 2017 | 9.437 | 9.543 | 9.413 | 9.507 | 39,000 | +0.07(+0.75%) |
Mar 21, 2017 | 9.472 | 9.507 | 9.402 | 9.437 | 84,573 | -0.07(-0.74%) |
Mar 20, 2017 | 9.388 | 9.507 | 9.374 | 9.507 | 99,310 | +0.18(+1.89%) |
Mar 17, 2017 | 9.705 | 9.803 | 9.331 | 9.331 | 312,640 | -0.46(-4.74%) |
Mar 16, 2017 | 9.507 | 9.796 | 9.493 | 9.796 | 82,502 | +0.27(+2.88%) |
Mar 15, 2017 | 9.543 | 9.548 | 9.451 | 9.521 | 39,809 | -0.04(-0.44%) |
Mar 14, 2017 | 9.528 | 9.564 | 9.444 | 9.564 | 32,707 | +0.01(+0.07%) |
Mar 13, 2017 | 9.514 | 9.578 | 9.500 | 9.557 | 80,768 | +0.01(+0.15%) |
Mar 10, 2017 | 9.402 | 9.543 | 9.402 | 9.543 | 28,539 | +0.18(+1.88%) |
Mar 09, 2017 | 9.472 | 9.472 | 9.367 | 9.367 | 122,135 | -0.08(-0.82%) |
Mar 08, 2017 | 9.507 | 9.532 | 9.437 | 9.444 | 129,242 | -0.06(-0.67%) |
Mar 07, 2017 | 9.514 | 9.613 | 9.507 | 9.507 | 99,653 | -0.01(-0.15%) |
Mar 06, 2017 | 9.514 | 9.578 | 9.514 | 9.521 | 40,533 | +0.01(+0.07%) |
Mar 03, 2017 | 9.564 | 9.578 | 9.514 | 9.514 | 39,812 | +0.00(+0.00%) |
Mar 02, 2017 | 9.641 | 9.676 | 9.507 | 9.514 | 73,515 | -0.15(-1.53%) |