Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.916 | 7.957 | 7.077 | 7.077 | 48,532 | -1.00(-12.41%) |
May 30, 2017 | 8.389 | 8.509 | 7.879 | 8.080 | 31,702 | -0.43(-5.05%) |
May 26, 2017 | 8.481 | 8.509 | 8.423 | 8.509 | 4,134 | +0.15(+1.80%) |
May 25, 2017 | 8.359 | 8.493 | 8.359 | 8.359 | 7,577 | +0.00(+0.00%) |
May 24, 2017 | 8.473 | 8.473 | 8.333 | 8.359 | 3,205 | -0.06(-0.68%) |
May 23, 2017 | 8.429 | 8.429 | 8.348 | 8.416 | 5,284 | -0.09(-1.00%) |
May 22, 2017 | 8.291 | 8.501 | 8.173 | 8.501 | 8,671 | +0.12(+1.42%) |
May 19, 2017 | 8.188 | 8.444 | 8.046 | 8.382 | 23,316 | +0.19(+2.36%) |
May 18, 2017 | 8.075 | 8.245 | 8.075 | 8.188 | 12,278 | +0.06(+0.70%) |
May 17, 2017 | 8.274 | 8.274 | 8.103 | 8.132 | 13,080 | -0.14(-1.72%) |
May 16, 2017 | 8.103 | 8.401 | 8.014 | 8.274 | 8,349 | +0.03(+0.34%) |
May 15, 2017 | 8.217 | 8.498 | 7.979 | 8.245 | 10,338 | +0.06(+0.69%) |
May 12, 2017 | 7.904 | 8.188 | 7.893 | 8.188 | 14,191 | +0.45(+5.88%) |
May 11, 2017 | 7.534 | 7.904 | 7.534 | 7.734 | 13,373 | +0.20(+2.64%) |
May 09, 2017 | 7.534 | 532 | -0.27(-3.47%) | |||
May 08, 2017 | 7.818 | 7.904 | 7.787 | 7.805 | 2,753 | +0.01(+0.19%) |
May 05, 2017 | 7.762 | 7.847 | 7.751 | 7.790 | 16,528 | +0.01(+0.15%) |
May 04, 2017 | 8.018 | 8.359 | 7.534 | 7.778 | 33,400 | -0.32(-4.01%) |
May 03, 2017 | 8.274 | 8.302 | 7.961 | 8.103 | 8,785 | -0.11(-1.38%) |
May 02, 2017 | 8.188 | 8.444 | 8.160 | 8.217 | 8,212 | -0.06(-0.69%) |
May 01, 2017 | 8.387 | 8.663 | 8.107 | 8.274 | 16,746 | -0.06(-0.68%) |
Apr 28, 2017 | 8.416 | 8.530 | 8.245 | 8.331 | 7,801 | -0.14(-1.68%) |
Apr 27, 2017 | 8.501 | 8.643 | 8.188 | 8.473 | 12,740 | -0.09(-1.00%) |
Apr 26, 2017 | 8.814 | 8.842 | 8.658 | 8.558 | 34,928 | -0.39(-4.34%) |
Apr 25, 2017 | 8.468 | 9.396 | 8.440 | 8.946 | 42,898 | +0.51(+6.00%) |
Apr 24, 2017 | 8.749 | 8.946 | 8.440 | 8.440 | 23,890 | -0.39(-4.46%) |
Apr 21, 2017 | 8.496 | 9.228 | 8.496 | 8.834 | 53,482 | +0.23(+2.61%) |
Apr 20, 2017 | 8.468 | 8.974 | 8.468 | 8.609 | 34,877 | +0.17(+2.00%) |
Apr 19, 2017 | 8.130 | 8.468 | 8.074 | 8.440 | 41,067 | +0.45(+5.63%) |
Apr 18, 2017 | 7.568 | 8.156 | 7.568 | 7.990 | 44,195 | +0.20(+2.53%) |
Apr 17, 2017 | 7.540 | 7.821 | 7.455 | 7.793 | 20,120 | +0.08(+1.09%) |
Apr 13, 2017 | 7.793 | 7.793 | 7.441 | 7.708 | 12,727 | -0.03(-0.36%) |
Apr 12, 2017 | 7.708 | 7.765 | 7.680 | 7.736 | 10,050 | +0.06(+0.73%) |
Apr 11, 2017 | 7.877 | 7.877 | 7.427 | 7.680 | 51,884 | -0.12(-1.48%) |
Apr 10, 2017 | 7.877 | 7.990 | 7.764 | 7.796 | 19,639 | -0.03(-0.32%) |
Apr 07, 2017 | 7.427 | 7.821 | 7.427 | 7.821 | 14,147 | +0.11(+1.46%) |
Apr 06, 2017 | 7.652 | 7.708 | 7.494 | 7.708 | 10,151 | +0.14(+1.86%) |
Apr 05, 2017 | 7.596 | 7.829 | 7.557 | 7.568 | 14,456 | -0.08(-1.10%) |
Apr 04, 2017 | 7.599 | 7.849 | 7.036 | 7.652 | 51,397 | +0.20(+2.64%) |
Apr 03, 2017 | 7.452 | 7.593 | 7.314 | 7.455 | 14,492 | +0.00(+0.00%) |
Mar 31, 2017 | 7.286 | 7.511 | 7.033 | 7.455 | 15,467 | +0.06(+0.76%) |
Mar 30, 2017 | 7.540 | 7.839 | 7.399 | 7.399 | 34,031 | -0.11(-1.50%) |
Mar 29, 2017 | 7.202 | 7.540 | 7.033 | 7.511 | 41,697 | +0.37(+5.19%) |
Mar 28, 2017 | 7.144 | 7.199 | 7.088 | 7.141 | 15,839 | -0.00(-0.01%) |
Mar 27, 2017 | 7.005 | 7.182 | 6.838 | 7.142 | 29,823 | +0.33(+4.87%) |
Mar 24, 2017 | 6.949 | 7.020 | 6.785 | 6.810 | 10,139 | -0.14(-2.00%) |
Mar 23, 2017 | 7.033 | 7.033 | 6.755 | 6.949 | 26,105 | -0.19(-2.72%) |
Mar 22, 2017 | 7.311 | 7.311 | 6.783 | 7.144 | 28,864 | -0.11(-1.53%) |
Mar 21, 2017 | 7.131 | 7.325 | 6.897 | 7.255 | 36,904 | +0.25(+3.57%) |
Mar 20, 2017 | 6.477 | 7.108 | 6.477 | 7.005 | 40,597 | +0.53(+8.15%) |
Mar 17, 2017 | 6.477 | 6.505 | 6.449 | 6.477 | 7,549 | +0.00(+0.00%) |
Mar 16, 2017 | 6.366 | 6.477 | 6.338 | 6.477 | 3,894 | +0.19(+3.10%) |
Mar 15, 2017 | 6.333 | 6.393 | 6.282 | 6.282 | 1,913 | -0.08(-1.31%) |
Mar 14, 2017 | 6.261 | 6.393 | 6.227 | 6.366 | 23,343 | +0.14(+2.19%) |
Mar 13, 2017 | 6.143 | 6.282 | 6.143 | 6.229 | 5,018 | +0.00(+0.04%) |
Mar 10, 2017 | 6.143 | 6.227 | 6.143 | 6.227 | 15,620 | +0.08(+1.36%) |
Mar 09, 2017 | 6.143 | 6.215 | 6.143 | 6.143 | 10,912 | +0.00(+0.00%) |
Mar 08, 2017 | 6.227 | 6.227 | 6.143 | 6.143 | 8,583 | -0.09(-1.44%) |
Mar 07, 2017 | 6.254 | 6.291 | 6.143 | 6.233 | 11,688 | -0.02(-0.30%) |
Mar 06, 2017 | 6.150 | 6.252 | 6.088 | 6.252 | 18,600 | +0.16(+2.69%) |
Mar 03, 2017 | 6.121 | 6.143 | 6.088 | 6.088 | 4,180 | +0.06(+0.92%) |
Mar 02, 2017 | 6.143 | 6.254 | 6.032 | 6.032 | 23,075 | -0.07(-1.12%) |