Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.120 | 7.200 | 6.910 | 7.000 | 134,613 | -0.14(-1.96%) |
May 30, 2017 | 7.200 | 7.350 | 6.800 | 7.140 | 141,568 | -0.05(-0.70%) |
May 26, 2017 | 7.340 | 7.470 | 7.190 | 7.190 | 171,158 | -0.11(-1.51%) |
May 25, 2017 | 7.620 | 7.690 | 7.250 | 7.300 | 192,428 | -0.29(-3.82%) |
May 24, 2017 | 7.710 | 7.866 | 7.500 | 7.590 | 136,783 | +0.10(+1.34%) |
May 23, 2017 | 7.610 | 7.610 | 7.490 | 7.490 | 136,813 | -0.15(-1.96%) |
May 22, 2017 | 7.500 | 7.795 | 7.480 | 7.640 | 107,313 | +0.16(+2.14%) |
May 19, 2017 | 7.540 | 7.830 | 7.480 | 7.480 | 155,015 | -0.06(-0.80%) |
May 18, 2017 | 7.780 | 7.783 | 7.510 | 7.540 | 159,680 | -0.27(-3.46%) |
May 17, 2017 | 7.840 | 7.905 | 7.780 | 7.810 | 128,721 | -0.07(-0.89%) |
May 16, 2017 | 7.890 | 8.015 | 7.850 | 7.880 | 140,979 | +0.03(+0.38%) |
May 15, 2017 | 7.980 | 8.090 | 7.850 | 7.850 | 268,118 | -0.14(-1.75%) |
May 12, 2017 | 8.070 | 8.080 | 7.980 | 7.990 | 181,340 | -0.09(-1.11%) |
May 11, 2017 | 8.000 | 8.180 | 7.907 | 8.080 | 33,774 | +0.09(+1.13%) |
May 10, 2017 | 8.050 | 8.240 | 7.980 | 7.990 | 50,598 | -0.06(-0.75%) |
May 09, 2017 | 8.070 | 8.190 | 7.690 | 8.050 | 90,253 | +0.12(+1.51%) |
May 08, 2017 | 8.050 | 8.187 | 7.800 | 7.930 | 171,079 | -0.05(-0.63%) |
May 05, 2017 | 7.830 | 8.080 | 7.630 | 7.980 | 193,177 | +0.15(+1.92%) |
May 04, 2017 | 7.740 | 8.000 | 7.649 | 7.830 | 103,390 | +0.18(+2.35%) |
May 03, 2017 | 7.680 | 7.931 | 7.500 | 7.650 | 154,231 | +0.01(+0.13%) |
May 02, 2017 | 8.000 | 8.010 | 7.590 | 7.640 | 168,718 | -0.36(-4.50%) |
May 01, 2017 | 8.340 | 8.450 | 7.940 | 8.000 | 142,587 | -0.25(-3.03%) |
Apr 28, 2017 | 8.130 | 8.390 | 8.110 | 8.250 | 105,300 | +0.11(+1.35%) |
Apr 27, 2017 | 8.330 | 8.500 | 8.140 | 8.140 | 93,667 | -0.31(-3.67%) |
Apr 26, 2017 | 8.710 | 8.771 | 8.450 | 8.450 | 64,130 | -0.22(-2.54%) |
Apr 25, 2017 | 8.430 | 8.860 | 8.143 | 8.670 | 144,468 | +0.43(+5.22%) |
Apr 24, 2017 | 8.300 | 8.500 | 8.146 | 8.240 | 100,361 | +0.13(+1.60%) |
Apr 21, 2017 | 8.250 | 8.400 | 8.110 | 8.110 | 105,543 | -0.18(-2.17%) |
Apr 20, 2017 | 8.200 | 8.433 | 8.174 | 8.290 | 119,815 | +0.13(+1.59%) |
Apr 19, 2017 | 8.800 | 8.800 | 8.250 | 8.160 | 128,436 | +0.11(+1.37%) |
Apr 18, 2017 | 8.200 | 8.500 | 8.040 | 8.050 | 133,782 | -0.03(-0.37%) |
Apr 17, 2017 | 7.850 | 8.130 | 7.578 | 8.080 | 99,411 | +0.49(+6.46%) |
Apr 13, 2017 | 7.750 | 7.750 | 7.400 | 7.590 | 71,838 | -0.11(-1.43%) |
Apr 12, 2017 | 7.750 | 7.810 | 7.667 | 7.700 | 62,977 | -0.03(-0.39%) |
Apr 11, 2017 | 7.760 | 7.910 | 7.630 | 7.730 | 228,225 | +0.05(+0.65%) |
Apr 10, 2017 | 7.430 | 7.760 | 7.320 | 7.680 | 148,053 | +0.28(+3.78%) |
Apr 07, 2017 | 7.600 | 7.658 | 7.360 | 7.400 | 360,625 | -0.36(-4.64%) |