Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.842 | 7.883 | 7.011 | 7.011 | 48,989 | -0.99(-12.41%) |
May 30, 2017 | 8.311 | 8.430 | 7.806 | 8.004 | 32,000 | -0.43(-5.05%) |
May 26, 2017 | 8.402 | 8.430 | 8.345 | 8.430 | 4,173 | +0.15(+1.80%) |
May 25, 2017 | 8.281 | 8.414 | 8.281 | 8.281 | 7,648 | +0.00(+0.00%) |
May 24, 2017 | 8.394 | 8.394 | 8.256 | 8.281 | 3,236 | -0.06(-0.68%) |
May 23, 2017 | 8.351 | 8.351 | 8.270 | 8.338 | 5,334 | -0.08(-1.00%) |
May 22, 2017 | 8.214 | 8.422 | 8.097 | 8.422 | 8,753 | +0.12(+1.42%) |
May 19, 2017 | 8.112 | 8.366 | 7.971 | 8.304 | 23,536 | +0.19(+2.36%) |
May 18, 2017 | 8.000 | 8.169 | 8.000 | 8.112 | 12,393 | +0.06(+0.70%) |
May 17, 2017 | 8.197 | 8.197 | 8.028 | 8.056 | 13,203 | -0.14(-1.72%) |
May 16, 2017 | 8.028 | 8.323 | 7.940 | 8.197 | 8,428 | +0.03(+0.34%) |
May 15, 2017 | 8.140 | 8.419 | 7.905 | 8.169 | 10,435 | +0.06(+0.69%) |
May 12, 2017 | 7.831 | 8.112 | 7.819 | 8.112 | 14,325 | +0.45(+5.88%) |
May 11, 2017 | 7.464 | 7.831 | 7.464 | 7.662 | 13,499 | +0.20(+2.64%) |
May 09, 2017 | 7.464 | 537 | -0.27(-3.47%) | |||
May 08, 2017 | 7.745 | 7.831 | 7.714 | 7.732 | 2,779 | +0.01(+0.19%) |
May 05, 2017 | 7.690 | 7.774 | 7.679 | 7.718 | 16,684 | +0.01(+0.15%) |
May 04, 2017 | 7.943 | 8.281 | 7.464 | 7.706 | 33,714 | -0.32(-4.01%) |
May 03, 2017 | 8.197 | 8.225 | 7.887 | 8.028 | 8,868 | -0.11(-1.38%) |
May 02, 2017 | 8.112 | 8.366 | 8.084 | 8.140 | 8,289 | -0.06(-0.69%) |
May 01, 2017 | 8.309 | 8.583 | 8.031 | 8.197 | 16,904 | -0.06(-0.68%) |
Apr 28, 2017 | 8.338 | 8.450 | 8.169 | 8.253 | 7,874 | -0.14(-1.68%) |
Apr 27, 2017 | 8.422 | 8.563 | 8.112 | 8.394 | 12,860 | -0.08(-1.00%) |
Apr 26, 2017 | 8.732 | 8.760 | 8.577 | 8.478 | 35,257 | -0.38(-4.34%) |
Apr 25, 2017 | 8.389 | 9.309 | 8.361 | 8.863 | 43,300 | +0.50(+6.00%) |
Apr 24, 2017 | 8.668 | 8.863 | 8.361 | 8.361 | 24,114 | -0.39(-4.46%) |
Apr 21, 2017 | 8.417 | 9.142 | 8.417 | 8.752 | 53,983 | +0.22(+2.61%) |
Apr 20, 2017 | 8.389 | 8.891 | 8.389 | 8.529 | 35,204 | +0.17(+2.00%) |
Apr 19, 2017 | 8.055 | 8.389 | 7.999 | 8.361 | 41,452 | +0.45(+5.63%) |
Apr 18, 2017 | 7.497 | 8.080 | 7.497 | 7.916 | 44,609 | +0.20(+2.53%) |
Apr 17, 2017 | 7.470 | 7.748 | 7.386 | 7.720 | 20,309 | +0.08(+1.09%) |
Apr 13, 2017 | 7.720 | 7.720 | 7.372 | 7.637 | 12,846 | -0.03(-0.36%) |
Apr 12, 2017 | 7.637 | 7.693 | 7.609 | 7.665 | 10,144 | +0.06(+0.73%) |
Apr 11, 2017 | 7.804 | 7.804 | 7.358 | 7.609 | 52,370 | -0.11(-1.48%) |
Apr 10, 2017 | 7.804 | 7.916 | 7.692 | 7.723 | 19,823 | -0.03(-0.32%) |
Apr 07, 2017 | 7.358 | 7.748 | 7.358 | 7.748 | 14,279 | +0.11(+1.46%) |
Apr 06, 2017 | 7.581 | 7.637 | 7.424 | 7.637 | 10,246 | +0.14(+1.86%) |
Apr 05, 2017 | 7.525 | 7.756 | 7.487 | 7.497 | 14,591 | -0.08(-1.10%) |
Apr 04, 2017 | 7.528 | 7.776 | 6.971 | 7.581 | 51,878 | +0.20(+2.64%) |
Apr 03, 2017 | 7.383 | 7.523 | 7.247 | 7.386 | 14,627 | +0.00(+0.00%) |
Mar 31, 2017 | 7.219 | 7.442 | 6.968 | 7.386 | 15,612 | +0.06(+0.76%) |
Mar 30, 2017 | 7.470 | 7.766 | 7.330 | 7.330 | 34,350 | -0.11(-1.50%) |
Mar 29, 2017 | 7.135 | 7.470 | 6.968 | 7.442 | 42,087 | +0.37(+5.18%) |
Mar 28, 2017 | 7.078 | 7.133 | 7.023 | 7.075 | 15,987 | -0.00(-0.01%) |
Mar 27, 2017 | 6.940 | 7.116 | 6.775 | 7.075 | 30,102 | +0.33(+4.87%) |
Mar 24, 2017 | 6.885 | 6.955 | 6.722 | 6.747 | 10,234 | -0.14(-2.00%) |
Mar 23, 2017 | 6.968 | 6.968 | 6.692 | 6.885 | 26,349 | -0.19(-2.72%) |
Mar 22, 2017 | 7.243 | 7.243 | 6.720 | 7.078 | 29,134 | -0.11(-1.53%) |
Mar 21, 2017 | 7.065 | 7.257 | 6.833 | 7.188 | 37,249 | +0.25(+3.57%) |
Mar 20, 2017 | 6.417 | 7.042 | 6.417 | 6.940 | 40,977 | +0.52(+8.15%) |
Mar 17, 2017 | 6.417 | 6.444 | 6.389 | 6.417 | 7,619 | +0.00(+0.00%) |
Mar 16, 2017 | 6.307 | 6.417 | 6.279 | 6.417 | 3,930 | +0.19(+3.10%) |
Mar 15, 2017 | 6.275 | 6.334 | 6.224 | 6.224 | 1,931 | -0.08(-1.31%) |
Mar 14, 2017 | 6.203 | 6.334 | 6.169 | 6.307 | 23,562 | +0.13(+2.19%) |
Mar 13, 2017 | 6.086 | 6.224 | 6.086 | 6.172 | 5,065 | +0.00(+0.04%) |
Mar 10, 2017 | 6.086 | 6.169 | 6.086 | 6.169 | 15,766 | +0.08(+1.36%) |
Mar 09, 2017 | 6.086 | 6.157 | 6.086 | 6.086 | 11,015 | +0.00(+0.00%) |
Mar 08, 2017 | 6.169 | 6.169 | 6.086 | 6.086 | 8,663 | -0.09(-1.44%) |
Mar 07, 2017 | 6.196 | 6.232 | 6.086 | 6.175 | 11,797 | -0.02(-0.30%) |
Mar 06, 2017 | 6.093 | 6.194 | 6.031 | 6.194 | 18,774 | +0.16(+2.69%) |
Mar 03, 2017 | 6.064 | 6.086 | 6.031 | 6.031 | 4,219 | +0.06(+0.92%) |
Mar 02, 2017 | 6.086 | 6.196 | 5.976 | 5.976 | 23,291 | -0.07(-1.12%) |