Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.932 | 7.974 | 7.091 | 7.091 | 48,432 | -1.00(-12.41%) |
May 30, 2017 | 8.406 | 8.527 | 7.895 | 8.096 | 31,637 | -0.43(-5.05%) |
May 26, 2017 | 8.498 | 8.527 | 8.441 | 8.527 | 4,125 | +0.15(+1.80%) |
May 25, 2017 | 8.376 | 8.510 | 8.376 | 8.376 | 7,562 | +0.00(+0.00%) |
May 24, 2017 | 8.490 | 8.490 | 8.351 | 8.376 | 3,199 | -0.06(-0.68%) |
May 23, 2017 | 8.446 | 8.446 | 8.365 | 8.433 | 5,273 | -0.09(-1.00%) |
May 22, 2017 | 8.308 | 8.519 | 8.190 | 8.519 | 8,653 | +0.12(+1.42%) |
May 19, 2017 | 8.205 | 8.462 | 8.063 | 8.399 | 23,268 | +0.19(+2.36%) |
May 18, 2017 | 8.091 | 8.262 | 8.091 | 8.205 | 12,253 | +0.06(+0.70%) |
May 17, 2017 | 8.291 | 8.291 | 8.120 | 8.148 | 13,053 | -0.14(-1.72%) |
May 16, 2017 | 8.120 | 8.418 | 8.031 | 8.291 | 8,332 | +0.03(+0.34%) |
May 15, 2017 | 8.234 | 8.516 | 7.996 | 8.262 | 10,317 | +0.06(+0.69%) |
May 12, 2017 | 7.920 | 8.205 | 7.909 | 8.205 | 14,162 | +0.46(+5.88%) |
May 11, 2017 | 7.550 | 7.920 | 7.550 | 7.749 | 13,346 | +0.20(+2.64%) |
May 09, 2017 | 7.550 | 531 | -0.27(-3.47%) | |||
May 08, 2017 | 7.834 | 7.920 | 7.803 | 7.821 | 2,748 | +0.01(+0.19%) |
May 05, 2017 | 7.778 | 7.863 | 7.767 | 7.806 | 16,494 | +0.01(+0.15%) |
May 04, 2017 | 8.034 | 8.376 | 7.550 | 7.795 | 33,331 | -0.33(-4.01%) |
May 03, 2017 | 8.291 | 8.319 | 7.977 | 8.120 | 8,767 | -0.11(-1.38%) |
May 02, 2017 | 8.205 | 8.462 | 8.177 | 8.234 | 8,195 | -0.06(-0.69%) |
May 01, 2017 | 8.405 | 8.681 | 8.123 | 8.291 | 16,712 | -0.06(-0.68%) |
Apr 28, 2017 | 8.433 | 8.547 | 8.262 | 8.348 | 7,784 | -0.14(-1.68%) |
Apr 27, 2017 | 8.519 | 8.661 | 8.205 | 8.490 | 12,714 | -0.09(-1.00%) |
Apr 26, 2017 | 8.832 | 8.861 | 8.676 | 8.576 | 34,856 | -0.39(-4.34%) |
Apr 25, 2017 | 8.485 | 9.416 | 8.457 | 8.965 | 42,810 | +0.51(+6.00%) |
Apr 24, 2017 | 8.767 | 8.965 | 8.457 | 8.457 | 23,841 | -0.39(-4.46%) |
Apr 21, 2017 | 8.514 | 9.247 | 8.514 | 8.852 | 53,372 | +0.23(+2.61%) |
Apr 20, 2017 | 8.485 | 8.993 | 8.485 | 8.626 | 34,805 | +0.17(+2.00%) |
Apr 19, 2017 | 8.147 | 8.485 | 8.091 | 8.457 | 40,983 | +0.45(+5.63%) |
Apr 18, 2017 | 7.583 | 8.173 | 7.583 | 8.006 | 44,104 | +0.20(+2.53%) |
Apr 17, 2017 | 7.555 | 7.837 | 7.471 | 7.809 | 20,079 | +0.08(+1.09%) |
Apr 13, 2017 | 7.809 | 7.809 | 7.456 | 7.724 | 12,700 | -0.03(-0.36%) |
Apr 12, 2017 | 7.724 | 7.781 | 7.696 | 7.752 | 10,029 | +0.06(+0.73%) |
Apr 11, 2017 | 7.893 | 7.893 | 7.442 | 7.696 | 51,777 | -0.12(-1.48%) |
Apr 10, 2017 | 7.893 | 8.006 | 7.780 | 7.812 | 19,598 | -0.03(-0.32%) |
Apr 07, 2017 | 7.442 | 7.837 | 7.442 | 7.837 | 14,118 | +0.11(+1.46%) |
Apr 06, 2017 | 7.668 | 7.724 | 7.509 | 7.724 | 10,130 | +0.14(+1.86%) |
Apr 05, 2017 | 7.612 | 7.845 | 7.573 | 7.583 | 14,426 | -0.08(-1.10%) |
Apr 04, 2017 | 7.615 | 7.865 | 7.051 | 7.668 | 51,291 | +0.20(+2.64%) |
Apr 03, 2017 | 7.468 | 7.609 | 7.330 | 7.471 | 14,462 | +0.00(+0.00%) |
Mar 31, 2017 | 7.301 | 7.527 | 7.048 | 7.471 | 15,435 | +0.06(+0.76%) |
Mar 30, 2017 | 7.555 | 7.855 | 7.414 | 7.414 | 33,961 | -0.11(-1.50%) |
Mar 29, 2017 | 7.217 | 7.555 | 7.048 | 7.527 | 41,611 | +0.37(+5.19%) |
Mar 28, 2017 | 7.158 | 7.214 | 7.103 | 7.156 | 15,807 | -0.00(-0.01%) |
Mar 27, 2017 | 7.019 | 7.197 | 6.852 | 7.156 | 29,761 | +0.33(+4.87%) |
Mar 24, 2017 | 6.964 | 7.034 | 6.799 | 6.824 | 10,118 | -0.14(-2.00%) |
Mar 23, 2017 | 7.047 | 7.047 | 6.769 | 6.964 | 26,051 | -0.19(-2.72%) |
Mar 22, 2017 | 7.326 | 7.326 | 6.797 | 7.159 | 28,804 | -0.11(-1.53%) |
Mar 21, 2017 | 7.146 | 7.340 | 6.911 | 7.270 | 36,828 | +0.25(+3.57%) |
Mar 20, 2017 | 6.490 | 7.123 | 6.490 | 7.019 | 40,513 | +0.53(+8.15%) |
Mar 17, 2017 | 6.490 | 6.518 | 6.462 | 6.490 | 7,533 | +0.00(+0.00%) |
Mar 16, 2017 | 6.379 | 6.490 | 6.351 | 6.490 | 3,886 | +0.19(+3.10%) |
Mar 15, 2017 | 6.347 | 6.407 | 6.295 | 6.295 | 1,909 | -0.08(-1.31%) |
Mar 14, 2017 | 6.274 | 6.407 | 6.239 | 6.379 | 23,295 | +0.14(+2.19%) |
Mar 13, 2017 | 6.156 | 6.295 | 6.156 | 6.242 | 5,008 | +0.00(+0.04%) |
Mar 10, 2017 | 6.156 | 6.239 | 6.156 | 6.239 | 15,588 | +0.08(+1.36%) |
Mar 09, 2017 | 6.156 | 6.227 | 6.156 | 6.156 | 10,890 | +0.00(+0.00%) |
Mar 08, 2017 | 6.239 | 6.239 | 6.156 | 6.156 | 8,565 | -0.09(-1.44%) |
Mar 07, 2017 | 6.267 | 6.304 | 6.156 | 6.246 | 11,664 | -0.02(-0.30%) |
Mar 06, 2017 | 6.163 | 6.265 | 6.100 | 6.265 | 18,562 | +0.16(+2.69%) |
Mar 03, 2017 | 6.133 | 6.156 | 6.100 | 6.100 | 4,171 | +0.06(+0.92%) |
Mar 02, 2017 | 6.156 | 6.267 | 6.044 | 6.044 | 23,028 | -0.07(-1.12%) |