Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.680 | 7.680 | 7.330 | 7.590 | 477,370 | -0.10(-1.30%) |
May 30, 2017 | 7.950 | 7.950 | 7.670 | 7.690 | 218,553 | -0.31(-3.87%) |
May 26, 2017 | 7.950 | 8.070 | 7.890 | 8.000 | 287,303 | +0.03(+0.38%) |
May 25, 2017 | 8.090 | 8.165 | 7.900 | 7.970 | 283,244 | -0.09(-1.12%) |
May 24, 2017 | 8.080 | 8.220 | 7.890 | 8.060 | 339,598 | -0.02(-0.25%) |
May 23, 2017 | 8.000 | 8.110 | 7.860 | 8.080 | 221,386 | +0.11(+1.38%) |
May 22, 2017 | 7.920 | 8.050 | 7.850 | 7.970 | 242,017 | +0.07(+0.89%) |
May 19, 2017 | 7.790 | 7.940 | 7.741 | 7.900 | 268,302 | +0.17(+2.20%) |
May 18, 2017 | 7.580 | 7.820 | 7.540 | 7.730 | 364,348 | +0.12(+1.58%) |
May 17, 2017 | 7.610 | 7.680 | 7.500 | 7.610 | 329,439 | -0.16(-2.06%) |
May 16, 2017 | 8.100 | 8.220 | 7.760 | 7.770 | 471,878 | -0.29(-3.60%) |
May 15, 2017 | 7.580 | 8.117 | 7.550 | 8.060 | 421,373 | +0.53(+7.04%) |
May 12, 2017 | 7.650 | 7.720 | 7.520 | 7.530 | 196,331 | -0.16(-2.08%) |
May 11, 2017 | 7.780 | 7.850 | 7.660 | 7.690 | 288,514 | -0.14(-1.79%) |
May 10, 2017 | 7.600 | 7.860 | 7.520 | 7.830 | 423,325 | +0.18(+2.35%) |
May 09, 2017 | 7.800 | 7.900 | 7.380 | 7.650 | 522,572 | -0.18(-2.30%) |
May 08, 2017 | 7.750 | 7.890 | 7.340 | 7.830 | 568,974 | +0.03(+0.38%) |
May 05, 2017 | 7.820 | 7.950 | 7.470 | 7.800 | 485,109 | +0.06(+0.84%) |
May 04, 2017 | 8.000 | 8.220 | 7.110 | 7.735 | 1,654,197 | -0.33(-4.15%) |
May 03, 2017 | 8.610 | 8.610 | 8.050 | 8.070 | 455,901 | -0.55(-6.38%) |
May 02, 2017 | 8.560 | 8.750 | 8.550 | 8.620 | 494,199 | +0.07(+0.82%) |
May 01, 2017 | 8.480 | 8.630 | 8.400 | 8.550 | 265,740 | +0.11(+1.30%) |
Apr 28, 2017 | 8.510 | 8.630 | 8.370 | 8.440 | 293,964 | -0.06(-0.71%) |
Apr 27, 2017 | 8.670 | 8.712 | 8.450 | 8.500 | 256,848 | -0.15(-1.73%) |
Apr 26, 2017 | 8.430 | 8.770 | 8.410 | 8.650 | 441,123 | +0.21(+2.49%) |
Apr 25, 2017 | 8.330 | 8.650 | 8.330 | 8.440 | 734,647 | +0.12(+1.44%) |
Apr 24, 2017 | 8.300 | 8.420 | 8.210 | 8.320 | 311,760 | +0.14(+1.71%) |
Apr 21, 2017 | 8.130 | 8.290 | 8.010 | 8.180 | 341,777 | +0.03(+0.37%) |
Apr 20, 2017 | 8.130 | 8.345 | 8.060 | 8.150 | 291,482 | +0.10(+1.24%) |
Apr 19, 2017 | 8.280 | 8.430 | 8.040 | 8.050 | 460,837 | -0.17(-2.07%) |
Apr 18, 2017 | 7.980 | 8.230 | 7.940 | 8.220 | 274,328 | +0.16(+1.99%) |
Apr 17, 2017 | 8.070 | 8.170 | 7.900 | 8.060 | 297,639 | +0.01(+0.12%) |
Apr 13, 2017 | 8.170 | 8.280 | 8.000 | 8.050 | 569,896 | -0.12(-1.47%) |
Apr 12, 2017 | 8.330 | 8.330 | 8.140 | 8.170 | 292,822 | -0.14(-1.68%) |
Apr 11, 2017 | 8.130 | 8.320 | 8.070 | 8.310 | 729,537 | +0.15(+1.84%) |
Apr 10, 2017 | 8.370 | 8.130 | 8.160 | 400,045 | +0.03(+0.37%) | |
Apr 07, 2017 | 8.070 | 8.360 | 8.070 | 8.130 | 547,094 | +0.02(+0.25%) |
Apr 06, 2017 | 8.080 | 8.250 | 8.030 | 8.110 | 446,337 | +0.05(+0.62%) |
Apr 05, 2017 | 8.430 | 8.710 | 8.050 | 8.060 | 581,881 | -0.24(-2.89%) |
Apr 04, 2017 | 8.230 | 8.360 | 8.210 | 8.300 | 623,959 | +0.05(+0.61%) |
Apr 03, 2017 | 8.340 | 8.350 | 8.050 | 8.250 | 490,426 | -0.07(-0.84%) |
Mar 31, 2017 | 8.250 | 8.400 | 8.200 | 8.320 | 554,148 | +0.00(+0.00%) |
Mar 30, 2017 | 8.150 | 8.540 | 8.150 | 8.320 | 793,508 | +0.54(+6.94%) |
Mar 29, 2017 | 7.410 | 8.000 | 7.320 | 7.780 | 777,353 | +0.35(+4.71%) |
Mar 28, 2017 | 7.420 | 7.450 | 7.110 | 7.430 | 668,986 | -0.02(-0.27%) |
Mar 27, 2017 | 7.440 | 7.530 | 7.250 | 7.450 | 351,970 | -0.14(-1.91%) |
Mar 24, 2017 | 7.480 | 7.700 | 7.470 | 7.595 | 277,438 | +0.13(+1.81%) |
Mar 23, 2017 | 7.440 | 7.650 | 7.360 | 7.460 | 673,124 | +0.00(+0.00%) |
Mar 22, 2017 | 7.900 | 7.900 | 7.265 | 7.460 | 1,048,198 | -0.44(-5.57%) |
Mar 21, 2017 | 8.480 | 8.612 | 7.900 | 7.900 | 661,795 | -0.56(-6.62%) |
Mar 20, 2017 | 8.360 | 8.500 | 8.170 | 8.460 | 441,259 | +0.12(+1.44%) |
Mar 17, 2017 | 8.430 | 8.480 | 8.120 | 8.340 | 1,507,357 | -0.10(-1.18%) |
Mar 16, 2017 | 8.250 | 8.610 | 8.030 | 8.440 | 831,330 | +0.26(+3.18%) |
Mar 15, 2017 | 7.760 | 8.400 | 7.750 | 8.180 | 885,224 | +0.55(+7.21%) |
Mar 14, 2017 | 7.720 | 7.750 | 7.220 | 7.630 | 641,182 | -0.20(-2.55%) |
Mar 13, 2017 | 8.150 | 8.150 | 7.770 | 7.830 | 658,973 | -0.28(-3.45%) |
Mar 10, 2017 | 8.220 | 8.545 | 7.760 | 8.110 | 834,263 | +0.01(+0.12%) |
Mar 09, 2017 | 9.000 | 9.070 | 7.860 | 8.100 | 1,521,410 | -0.50(-5.81%) |
Mar 08, 2017 | 8.850 | 8.940 | 8.560 | 8.600 | 744,923 | -0.14(-1.60%) |
Mar 07, 2017 | 8.630 | 8.860 | 8.560 | 8.740 | 459,287 | +0.06(+0.69%) |
Mar 06, 2017 | 8.700 | 8.904 | 8.500 | 8.680 | 522,556 | -0.05(-0.63%) |
Mar 03, 2017 | 8.720 | 8.870 | 8.520 | 8.735 | 360,357 | +0.00(+0.06%) |
Mar 02, 2017 | 9.400 | 9.410 | 8.710 | 8.730 | 599,443 | -0.59(-6.33%) |