Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.639 | 7.762 | 7.612 | 7.676 | 26,209 | +0.01(+0.19%) |
May 30, 2017 | 7.870 | 7.870 | 7.647 | 7.661 | 33,476 | -0.21(-2.66%) |
May 26, 2017 | 7.820 | 7.870 | 7.791 | 7.870 | 42,855 | +0.06(+0.74%) |
May 25, 2017 | 7.755 | 7.914 | 7.755 | 7.813 | 61,375 | +0.05(+0.65%) |
May 24, 2017 | 7.589 | 7.856 | 7.589 | 7.762 | 70,550 | +0.16(+2.09%) |
May 23, 2017 | 7.762 | 7.898 | 7.531 | 7.603 | 91,237 | -0.27(-3.39%) |
May 22, 2017 | 7.553 | 7.899 | 7.553 | 7.870 | 20,850 | +0.32(+4.20%) |
May 19, 2017 | 7.625 | 7.647 | 7.474 | 7.553 | 62,829 | -0.12(-1.51%) |
May 18, 2017 | 7.502 | 7.719 | 7.481 | 7.668 | 80,531 | +0.14(+1.92%) |
May 17, 2017 | 7.683 | 7.740 | 7.430 | 7.524 | 116,199 | -0.33(-4.22%) |
May 16, 2017 | 7.950 | 8.007 | 7.726 | 7.856 | 84,037 | -0.12(-1.45%) |
May 15, 2017 | 7.798 | 8.108 | 7.798 | 7.971 | 140,241 | +0.25(+3.17%) |
May 12, 2017 | 7.740 | 7.820 | 7.719 | 7.726 | 68,056 | -0.03(-0.37%) |
May 11, 2017 | 7.618 | 7.820 | 7.524 | 7.755 | 61,106 | +0.09(+1.22%) |
May 10, 2017 | 7.481 | 7.690 | 7.264 | 7.661 | 146,987 | +0.11(+1.43%) |
May 09, 2017 | 7.625 | 7.686 | 7.495 | 7.553 | 171,487 | -0.14(-1.78%) |
May 08, 2017 | 7.697 | 7.748 | 7.647 | 7.690 | 96,054 | +0.00(+0.00%) |
May 05, 2017 | 7.719 | 7.784 | 7.611 | 7.690 | 164,204 | -0.07(-0.93%) |
May 04, 2017 | 7.928 | 7.935 | 7.755 | 7.762 | 87,290 | -0.18(-2.27%) |
May 03, 2017 | 8.000 | 8.094 | 7.906 | 7.942 | 61,493 | -0.11(-1.34%) |
May 02, 2017 | 8.144 | 8.144 | 8.007 | 8.051 | 82,713 | -0.05(-0.62%) |
May 01, 2017 | 7.993 | 8.108 | 7.935 | 8.101 | 48,565 | +0.17(+2.09%) |
Apr 28, 2017 | 7.805 | 7.971 | 7.697 | 7.935 | 71,062 | +0.13(+1.66%) |
Apr 27, 2017 | 7.942 | 7.969 | 7.726 | 7.805 | 81,427 | -0.12(-1.46%) |
Apr 26, 2017 | 7.892 | 8.065 | 7.719 | 7.921 | 257,325 | -0.01(-0.09%) |
Apr 25, 2017 | 7.935 | 8.152 | 7.856 | 7.928 | 178,668 | -0.01(-0.09%) |
Apr 24, 2017 | 7.964 | 8.094 | 7.899 | 7.935 | 86,540 | -0.05(-0.63%) |
Apr 21, 2017 | 8.079 | 8.267 | 7.908 | 7.986 | 122,731 | -0.12(-1.51%) |
Apr 20, 2017 | 7.575 | 8.137 | 7.575 | 8.108 | 225,475 | +0.20(+2.55%) |
Apr 19, 2017 | 7.993 | 8.079 | 7.813 | 7.906 | 340,425 | -0.24(-2.92%) |
Apr 18, 2017 | 8.134 | 8.188 | 8.079 | 8.144 | 169,502 | -0.01(-0.09%) |
Apr 17, 2017 | 8.058 | 8.166 | 8.007 | 8.152 | 122,006 | +0.12(+1.44%) |
Apr 13, 2017 | 8.224 | 8.224 | 7.863 | 8.036 | 310,160 | -0.12(-1.50%) |
Apr 12, 2017 | 8.476 | 8.512 | 8.051 | 8.159 | 232,713 | -0.36(-4.23%) |
Apr 11, 2017 | 8.931 | 8.931 | 8.296 | 8.520 | 204,898 | -0.34(-3.83%) |
Apr 10, 2017 | 9.097 | 9.198 | 8.837 | 8.859 | 123,871 | -0.30(-3.31%) |
Apr 07, 2017 | 9.234 | 9.306 | 9.162 | 9.162 | 71,758 | -0.06(-0.70%) |
Apr 06, 2017 | 9.162 | 9.327 | 9.162 | 9.226 | 51,857 | -0.08(-0.85%) |
Apr 05, 2017 | 9.573 | 9.573 | 9.284 | 9.306 | 145,232 | -0.34(-3.52%) |
Apr 04, 2017 | 9.558 | 9.645 | 9.537 | 9.645 | 61,921 | +0.09(+0.91%) |
Apr 03, 2017 | 9.356 | 9.558 | 9.316 | 9.558 | 83,360 | +0.31(+3.35%) |
Mar 31, 2017 | 9.674 | 9.674 | 9.198 | 9.248 | 714,033 | -0.43(-4.40%) |
Mar 30, 2017 | 9.602 | 9.760 | 9.594 | 9.674 | 111,444 | +0.01(+0.07%) |
Mar 29, 2017 | 9.703 | 9.731 | 9.630 | 9.667 | 58,626 | +0.01(+0.07%) |
Mar 28, 2017 | 9.724 | 9.775 | 9.645 | 9.659 | 59,690 | -0.09(-0.89%) |
Mar 27, 2017 | 9.594 | 9.778 | 9.594 | 9.746 | 56,314 | +0.01(+0.07%) |
Mar 24, 2017 | 9.775 | 9.775 | 9.667 | 9.739 | 38,050 | -0.01(-0.07%) |
Mar 23, 2017 | 9.775 | 9.775 | 9.685 | 9.746 | 43,754 | +0.01(+0.07%) |
Mar 22, 2017 | 9.667 | 9.775 | 9.642 | 9.739 | 38,074 | +0.07(+0.75%) |
Mar 21, 2017 | 9.703 | 9.739 | 9.630 | 9.667 | 82,565 | -0.07(-0.74%) |
Mar 20, 2017 | 9.616 | 9.739 | 9.602 | 9.739 | 96,951 | +0.18(+1.89%) |
Mar 17, 2017 | 9.941 | 10.04 | 9.558 | 9.558 | 305,215 | -0.48(-4.74%) |
Mar 16, 2017 | 9.739 | 10.03 | 9.724 | 10.03 | 80,542 | +0.28(+2.88%) |
Mar 15, 2017 | 9.775 | 9.781 | 9.681 | 9.753 | 38,864 | -0.04(-0.44%) |
Mar 14, 2017 | 9.760 | 9.796 | 9.674 | 9.796 | 31,930 | +0.01(+0.07%) |
Mar 13, 2017 | 9.746 | 9.811 | 9.731 | 9.789 | 78,850 | +0.01(+0.15%) |
Mar 10, 2017 | 9.630 | 9.775 | 9.630 | 9.775 | 27,861 | +0.18(+1.88%) |
Mar 09, 2017 | 9.703 | 9.703 | 9.594 | 9.594 | 119,235 | -0.08(-0.82%) |
Mar 08, 2017 | 9.739 | 9.764 | 9.667 | 9.674 | 126,173 | -0.06(-0.67%) |
Mar 07, 2017 | 9.746 | 9.847 | 9.739 | 9.739 | 97,286 | -0.01(-0.15%) |
Mar 06, 2017 | 9.746 | 9.811 | 9.746 | 9.753 | 39,571 | +0.01(+0.07%) |
Mar 03, 2017 | 9.796 | 9.811 | 9.746 | 9.746 | 38,867 | +0.00(+0.00%) |
Mar 02, 2017 | 9.876 | 9.912 | 9.739 | 9.746 | 71,769 | -0.15(-1.53%) |