Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.895 | 7.937 | 7.058 | 7.058 | 48,659 | -1.00(-12.41%) |
May 30, 2017 | 8.367 | 8.487 | 7.859 | 8.059 | 31,785 | -0.43(-5.05%) |
May 26, 2017 | 8.459 | 8.487 | 8.401 | 8.487 | 4,145 | +0.15(+1.80%) |
May 25, 2017 | 8.337 | 8.471 | 8.337 | 8.337 | 7,597 | +0.00(+0.00%) |
May 24, 2017 | 8.451 | 8.451 | 8.312 | 8.337 | 3,214 | -0.06(-0.68%) |
May 23, 2017 | 8.407 | 8.407 | 8.326 | 8.394 | 5,298 | -0.09(-1.00%) |
May 22, 2017 | 8.270 | 8.479 | 8.151 | 8.479 | 8,694 | +0.12(+1.42%) |
May 19, 2017 | 8.167 | 8.422 | 8.025 | 8.360 | 23,377 | +0.19(+2.36%) |
May 18, 2017 | 8.054 | 8.224 | 8.054 | 8.167 | 12,310 | +0.06(+0.70%) |
May 17, 2017 | 8.252 | 8.252 | 8.082 | 8.110 | 13,114 | -0.14(-1.72%) |
May 16, 2017 | 8.082 | 8.379 | 7.994 | 8.252 | 8,371 | +0.03(+0.34%) |
May 15, 2017 | 8.195 | 8.476 | 7.958 | 8.224 | 10,365 | +0.06(+0.69%) |
May 12, 2017 | 7.884 | 8.167 | 7.872 | 8.167 | 14,228 | +0.45(+5.88%) |
May 11, 2017 | 7.515 | 7.884 | 7.515 | 7.713 | 13,408 | +0.20(+2.64%) |
May 09, 2017 | 7.515 | 534 | -0.27(-3.47%) | |||
May 08, 2017 | 7.797 | 7.884 | 7.766 | 7.785 | 2,761 | +0.01(+0.19%) |
May 05, 2017 | 7.742 | 7.827 | 7.731 | 7.770 | 16,571 | +0.01(+0.15%) |
May 04, 2017 | 7.997 | 8.337 | 7.515 | 7.758 | 33,487 | -0.32(-4.01%) |
May 03, 2017 | 8.252 | 8.281 | 7.940 | 8.082 | 8,808 | -0.11(-1.38%) |
May 02, 2017 | 8.167 | 8.422 | 8.139 | 8.195 | 8,233 | -0.06(-0.69%) |
May 01, 2017 | 8.366 | 8.641 | 8.085 | 8.252 | 16,790 | -0.06(-0.68%) |
Apr 28, 2017 | 8.394 | 8.507 | 8.224 | 8.309 | 7,821 | -0.14(-1.68%) |
Apr 27, 2017 | 8.479 | 8.621 | 8.167 | 8.451 | 12,774 | -0.09(-1.00%) |
Apr 26, 2017 | 8.791 | 8.819 | 8.635 | 8.536 | 35,019 | -0.39(-4.34%) |
Apr 25, 2017 | 8.446 | 9.372 | 8.418 | 8.923 | 43,010 | +0.51(+6.00%) |
Apr 24, 2017 | 8.727 | 8.923 | 8.418 | 8.418 | 23,952 | -0.39(-4.46%) |
Apr 21, 2017 | 8.474 | 9.204 | 8.474 | 8.811 | 53,621 | +0.22(+2.61%) |
Apr 20, 2017 | 8.446 | 8.951 | 8.446 | 8.586 | 34,968 | +0.17(+2.00%) |
Apr 19, 2017 | 8.109 | 8.446 | 8.053 | 8.418 | 41,174 | +0.45(+5.63%) |
Apr 18, 2017 | 7.548 | 8.134 | 7.548 | 7.969 | 44,311 | +0.20(+2.53%) |
Apr 17, 2017 | 7.520 | 7.801 | 7.436 | 7.772 | 20,173 | +0.08(+1.09%) |
Apr 13, 2017 | 7.772 | 7.772 | 7.422 | 7.688 | 12,760 | -0.03(-0.36%) |
Apr 12, 2017 | 7.688 | 7.744 | 7.660 | 7.716 | 10,076 | +0.06(+0.73%) |
Apr 11, 2017 | 7.857 | 7.857 | 7.408 | 7.660 | 52,019 | -0.12(-1.48%) |
Apr 10, 2017 | 7.857 | 7.969 | 7.744 | 7.775 | 19,690 | -0.03(-0.32%) |
Apr 07, 2017 | 7.408 | 7.801 | 7.408 | 7.801 | 14,184 | +0.11(+1.46%) |
Apr 06, 2017 | 7.632 | 7.688 | 7.474 | 7.688 | 10,178 | +0.14(+1.86%) |
Apr 05, 2017 | 7.576 | 7.808 | 7.538 | 7.548 | 14,494 | -0.08(-1.10%) |
Apr 04, 2017 | 7.579 | 7.829 | 7.018 | 7.632 | 51,531 | +0.20(+2.64%) |
Apr 03, 2017 | 7.433 | 7.573 | 7.295 | 7.436 | 14,529 | +0.00(+0.00%) |
Mar 31, 2017 | 7.267 | 7.492 | 7.015 | 7.436 | 15,508 | +0.06(+0.76%) |
Mar 30, 2017 | 7.520 | 7.818 | 7.380 | 7.380 | 34,120 | -0.11(-1.50%) |
Mar 29, 2017 | 7.183 | 7.520 | 7.015 | 7.492 | 41,805 | +0.37(+5.19%) |
Mar 28, 2017 | 7.125 | 7.181 | 7.070 | 7.123 | 15,880 | -0.00(-0.01%) |
Mar 27, 2017 | 6.987 | 7.164 | 6.820 | 7.123 | 29,900 | +0.33(+4.87%) |
Mar 24, 2017 | 6.931 | 7.001 | 6.768 | 6.793 | 10,165 | -0.14(-2.00%) |
Mar 23, 2017 | 7.014 | 7.014 | 6.737 | 6.931 | 26,173 | -0.19(-2.72%) |
Mar 22, 2017 | 7.292 | 7.292 | 6.765 | 7.125 | 28,939 | -0.11(-1.53%) |
Mar 21, 2017 | 7.112 | 7.306 | 6.879 | 7.236 | 37,000 | +0.25(+3.57%) |
Mar 20, 2017 | 6.460 | 7.090 | 6.460 | 6.987 | 40,703 | +0.53(+8.15%) |
Mar 17, 2017 | 6.460 | 6.488 | 6.432 | 6.460 | 7,568 | +0.00(+0.00%) |
Mar 16, 2017 | 6.349 | 6.460 | 6.321 | 6.460 | 3,904 | +0.19(+3.10%) |
Mar 15, 2017 | 6.317 | 6.377 | 6.266 | 6.266 | 1,918 | -0.08(-1.31%) |
Mar 14, 2017 | 6.245 | 6.377 | 6.210 | 6.349 | 23,404 | +0.14(+2.19%) |
Mar 13, 2017 | 6.127 | 6.266 | 6.127 | 6.213 | 5,031 | +0.00(+0.04%) |
Mar 10, 2017 | 6.127 | 6.210 | 6.127 | 6.210 | 15,660 | +0.08(+1.36%) |
Mar 09, 2017 | 6.127 | 6.198 | 6.127 | 6.127 | 10,941 | +0.00(+0.00%) |
Mar 08, 2017 | 6.210 | 6.210 | 6.127 | 6.127 | 8,605 | -0.09(-1.44%) |
Mar 07, 2017 | 6.238 | 6.274 | 6.127 | 6.217 | 11,718 | -0.02(-0.30%) |
Mar 06, 2017 | 6.134 | 6.235 | 6.072 | 6.235 | 18,649 | +0.16(+2.69%) |
Mar 03, 2017 | 6.105 | 6.127 | 6.072 | 6.072 | 4,191 | +0.06(+0.92%) |
Mar 02, 2017 | 6.127 | 6.238 | 6.016 | 6.016 | 23,136 | -0.07(-1.12%) |