Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.200 | 8.600 | 8.150 | 8.400 | 343,513 | +0.25(+3.07%) |
May 30, 2017 | 8.250 | 8.375 | 8.005 | 8.150 | 285,793 | -0.05(-0.61%) |
May 26, 2017 | 8.300 | 8.550 | 8.050 | 8.200 | 351,264 | -0.10(-1.20%) |
May 25, 2017 | 7.950 | 8.350 | 7.800 | 8.300 | 421,610 | +0.35(+4.40%) |
May 24, 2017 | 7.850 | 8.100 | 7.850 | 7.950 | 117,121 | +0.05(+0.63%) |
May 23, 2017 | 8.100 | 8.250 | 7.750 | 7.900 | 224,278 | -0.15(-1.86%) |
May 22, 2017 | 8.350 | 8.600 | 7.900 | 8.050 | 285,913 | -0.25(-3.01%) |
May 19, 2017 | 7.900 | 8.500 | 7.850 | 8.300 | 506,936 | +0.40(+5.06%) |
May 18, 2017 | 7.750 | 7.900 | 7.600 | 7.900 | 266,398 | +0.15(+1.94%) |
May 17, 2017 | 7.650 | 7.850 | 7.600 | 7.750 | 346,207 | +0.00(+0.00%) |
May 16, 2017 | 7.700 | 7.750 | 7.550 | 7.750 | 232,862 | +0.05(+0.65%) |
May 15, 2017 | 7.600 | 7.900 | 7.450 | 7.700 | 377,208 | +0.15(+1.99%) |
May 12, 2017 | 7.250 | 7.600 | 7.110 | 7.550 | 237,349 | +0.35(+4.86%) |
May 11, 2017 | 7.250 | 7.400 | 6.990 | 7.200 | 297,800 | -0.05(-0.69%) |
May 10, 2017 | 7.300 | 7.550 | 7.100 | 7.250 | 343,597 | -0.10(-1.36%) |
May 09, 2017 | 7.250 | 7.750 | 6.760 | 7.350 | 766,942 | +0.40(+5.76%) |
May 08, 2017 | 6.900 | 7.050 | 6.800 | 6.950 | 158,431 | +0.00(+0.00%) |
May 05, 2017 | 6.800 | 7.050 | 6.700 | 6.950 | 214,353 | +0.20(+2.96%) |
May 04, 2017 | 6.900 | 7.000 | 6.600 | 6.750 | 309,960 | -0.15(-2.17%) |
May 03, 2017 | 6.900 | 7.000 | 6.850 | 6.900 | 148,114 | +0.00(+0.00%) |
May 02, 2017 | 7.000 | 7.050 | 6.900 | 6.900 | 161,245 | -0.10(-1.43%) |
May 01, 2017 | 7.100 | 7.150 | 6.950 | 7.000 | 117,767 | -0.10(-1.41%) |
Apr 28, 2017 | 7.450 | 7.450 | 7.000 | 7.100 | 123,767 | -0.35(-4.70%) |
Apr 27, 2017 | 7.300 | 7.450 | 7.163 | 7.450 | 134,643 | +0.15(+2.05%) |
Apr 26, 2017 | 7.000 | 7.350 | 6.900 | 7.300 | 210,692 | +0.25(+3.55%) |
Apr 25, 2017 | 7.229 | 7.000 | 7.050 | 110,466 | -0.05(-0.70%) | |
Apr 24, 2017 | 7.150 | 7.250 | 6.950 | 7.100 | 140,207 | +0.05(+0.71%) |
Apr 21, 2017 | 6.950 | 7.050 | 6.800 | 7.050 | 232,892 | +0.10(+1.44%) |
Apr 20, 2017 | 6.850 | 7.000 | 6.720 | 6.950 | 141,861 | +0.10(+1.46%) |
Apr 19, 2017 | 7.100 | 7.121 | 6.800 | 6.850 | 113,618 | -0.20(-2.84%) |
Apr 18, 2017 | 7.050 | 7.100 | 6.900 | 7.050 | 97,942 | +0.00(+0.00%) |
Apr 17, 2017 | 6.900 | 7.200 | 6.850 | 7.050 | 139,902 | +0.25(+3.68%) |
Apr 13, 2017 | 6.850 | 6.900 | 6.800 | 6.800 | 95,953 | -0.05(-0.73%) |
Apr 12, 2017 | 6.850 | 6.900 | 6.750 | 6.850 | 166,626 | +0.00(+0.00%) |
Apr 11, 2017 | 6.950 | 7.100 | 6.775 | 6.850 | 252,298 | -0.15(-2.14%) |
Apr 10, 2017 | 7.300 | 7.300 | 6.900 | 7.000 | 286,739 | -0.35(-4.76%) |
Apr 07, 2017 | 7.250 | 7.525 | 7.200 | 7.350 | 156,458 | +0.10(+1.38%) |
Apr 06, 2017 | 8.000 | 8.000 | 7.200 | 7.250 | 488,179 | -0.75(-9.38%) |
Apr 05, 2017 | 7.750 | 8.200 | 7.400 | 8.000 | 1,075,721 | +0.80(+11.11%) |
Apr 04, 2017 | 6.900 | 7.200 | 6.625 | 7.200 | 235,912 | +0.25(+3.60%) |
Apr 03, 2017 | 7.250 | 7.250 | 6.900 | 6.950 | 225,431 | -0.25(-3.47%) |
Mar 31, 2017 | 7.300 | 7.425 | 7.100 | 7.200 | 236,793 | -0.10(-1.37%) |
Mar 30, 2017 | 7.500 | 7.500 | 7.250 | 7.300 | 157,609 | -0.15(-2.01%) |
Mar 29, 2017 | 7.250 | 7.600 | 7.150 | 7.450 | 227,669 | +0.25(+3.47%) |
Mar 28, 2017 | 7.300 | 7.500 | 7.110 | 7.200 | 210,512 | -0.10(-1.37%) |
Mar 27, 2017 | 6.900 | 7.350 | 6.900 | 7.300 | 169,049 | +0.30(+4.29%) |
Mar 24, 2017 | 6.950 | 7.100 | 6.800 | 7.000 | 283,047 | +0.00(+0.00%) |
Mar 23, 2017 | 6.650 | 7.100 | 6.500 | 7.000 | 327,965 | +0.45(+6.87%) |
Mar 22, 2017 | 6.750 | 6.800 | 6.400 | 6.550 | 247,842 | -0.10(-1.50%) |
Mar 21, 2017 | 7.200 | 7.250 | 6.600 | 6.650 | 560,993 | -0.55(-7.64%) |
Mar 20, 2017 | 7.250 | 7.302 | 7.000 | 7.200 | 304,415 | -0.20(-2.70%) |
Mar 17, 2017 | 7.500 | 7.600 | 6.800 | 7.400 | 539,776 | -0.20(-2.63%) |
Mar 16, 2017 | 7.550 | 7.700 | 7.150 | 7.600 | 342,905 | +0.15(+2.01%) |
Mar 15, 2017 | 6.900 | 7.900 | 6.715 | 7.450 | 571,389 | +0.50(+7.19%) |
Mar 14, 2017 | 7.600 | 7.600 | 6.700 | 6.950 | 577,073 | -0.70(-9.15%) |
Mar 13, 2017 | 7.600 | 7.895 | 7.450 | 7.650 | 737,385 | +0.25(+3.38%) |
Mar 10, 2017 | 7.000 | 7.550 | 6.900 | 7.400 | 474,322 | +0.60(+8.82%) |
Mar 09, 2017 | 6.700 | 6.850 | 6.550 | 6.800 | 227,565 | +0.10(+1.49%) |
Mar 08, 2017 | 6.300 | 7.000 | 6.200 | 6.700 | 447,790 | +0.50(+8.06%) |
Mar 07, 2017 | 6.200 | 6.400 | 6.050 | 6.200 | 303,139 | +0.05(+0.81%) |
Mar 06, 2017 | 5.950 | 6.200 | 5.875 | 6.150 | 206,569 | +0.25(+4.24%) |
Mar 03, 2017 | 5.850 | 6.000 | 5.800 | 5.900 | 135,018 | +0.00(+0.00%) |
Mar 02, 2017 | 6.050 | 6.125 | 5.730 | 5.900 | 286,031 | -0.10(-1.67%) |