Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.100 | 8.500 | 7.810 | 8.300 | 185,189 | +0.25(+3.11%) |
May 30, 2017 | 7.500 | 8.350 | 7.500 | 8.050 | 197,513 | +0.35(+4.55%) |
May 26, 2017 | 7.400 | 7.725 | 7.100 | 7.700 | 95,252 | +0.20(+2.67%) |
May 25, 2017 | 8.000 | 8.000 | 7.300 | 7.500 | 127,833 | -0.20(-2.60%) |
May 24, 2017 | 8.050 | 8.050 | 7.700 | 7.700 | 50,896 | -0.30(-3.75%) |
May 23, 2017 | 8.000 | 8.000 | 7.850 | 8.000 | 30,392 | +0.05(+0.63%) |
May 22, 2017 | 8.000 | 8.000 | 7.750 | 7.950 | 73,124 | -0.05(-0.62%) |
May 19, 2017 | 8.100 | 8.200 | 7.700 | 8.000 | 74,225 | -0.20(-2.44%) |
May 18, 2017 | 8.200 | 8.250 | 8.050 | 8.200 | 93,230 | +0.09(+1.17%) |
May 17, 2017 | 8.150 | 8.232 | 7.650 | 8.105 | 139,113 | -0.08(-1.00%) |
May 16, 2017 | 7.850 | 8.350 | 7.850 | 8.187 | 160,872 | +0.39(+4.96%) |
May 15, 2017 | 8.000 | 8.282 | 7.510 | 7.800 | 226,019 | -0.10(-1.27%) |
May 12, 2017 | 7.950 | 8.000 | 7.750 | 7.900 | 135,103 | +0.05(+0.64%) |
May 11, 2017 | 7.600 | 7.950 | 7.350 | 7.850 | 88,366 | +0.20(+2.61%) |
May 10, 2017 | 7.600 | 7.823 | 7.465 | 7.650 | 57,432 | +0.00(+0.00%) |
May 09, 2017 | 7.700 | 8.000 | 7.550 | 7.650 | 142,897 | -0.05(-0.65%) |
May 08, 2017 | 7.400 | 7.950 | 7.295 | 7.700 | 243,010 | +0.40(+5.48%) |
May 05, 2017 | 7.500 | 7.800 | 7.105 | 7.300 | 321,589 | +0.10(+1.39%) |
May 04, 2017 | 7.000 | 7.200 | 6.900 | 7.200 | 95,600 | +0.20(+2.86%) |
May 03, 2017 | 7.100 | 7.100 | 6.850 | 7.000 | 47,858 | -0.10(-1.41%) |
May 02, 2017 | 7.150 | 7.300 | 6.700 | 7.100 | 73,275 | +0.05(+0.71%) |
May 01, 2017 | 7.100 | 7.150 | 7.050 | 7.050 | 43,141 | +0.10(+1.44%) |
Apr 28, 2017 | 7.050 | 7.050 | 6.725 | 6.950 | 48,050 | -0.10(-1.42%) |
Apr 27, 2017 | 6.950 | 7.250 | 6.950 | 7.050 | 100,326 | +0.05(+0.71%) |
Apr 26, 2017 | 7.000 | 7.050 | 6.900 | 7.000 | 66,468 | -0.05(-0.71%) |
Apr 25, 2017 | 7.000 | 7.250 | 6.750 | 7.050 | 111,990 | +0.05(+0.71%) |
Apr 24, 2017 | 6.900 | 7.000 | 6.605 | 7.000 | 88,272 | +0.45(+6.87%) |
Apr 21, 2017 | 6.350 | 7.000 | 6.350 | 6.550 | 90,026 | +0.15(+2.34%) |
Apr 20, 2017 | 6.250 | 6.700 | 6.250 | 6.400 | 43,326 | +0.15(+2.40%) |
Apr 19, 2017 | 6.200 | 6.250 | 6.200 | 6.250 | 6,993 | +0.15(+2.46%) |
Apr 18, 2017 | 6.250 | 6.250 | 6.000 | 6.100 | 25,145 | -0.05(-0.81%) |
Apr 17, 2017 | 6.300 | 6.334 | 6.119 | 6.150 | 7,731 | -0.12(-1.99%) |
Apr 13, 2017 | 6.300 | 6.300 | 6.245 | 6.275 | 11,403 | -0.02(-0.40%) |
Apr 12, 2017 | 6.200 | 6.300 | 6.100 | 6.300 | 17,919 | +0.10(+1.61%) |
Apr 11, 2017 | 6.250 | 6.305 | 6.150 | 6.200 | 16,735 | -0.15(-2.36%) |
Apr 10, 2017 | 6.300 | 6.350 | 6.000 | 6.350 | 32,830 | +0.15(+2.42%) |
Apr 07, 2017 | 6.100 | 6.350 | 6.100 | 6.200 | 12,440 | -0.05(-0.80%) |
Apr 06, 2017 | 6.040 | 6.300 | 5.955 | 6.250 | 49,528 | +0.20(+3.31%) |
Apr 05, 2017 | 6.269 | 6.450 | 6.000 | 6.050 | 58,532 | -0.20(-3.20%) |
Apr 04, 2017 | 6.350 | 6.375 | 6.100 | 6.250 | 64,986 | +0.00(+0.00%) |
Apr 03, 2017 | 6.300 | 6.700 | 6.250 | 6.250 | 170,635 | -0.15(-2.34%) |
Mar 31, 2017 | 6.410 | 6.450 | 6.300 | 6.400 | 16,669 | +0.05(+0.79%) |
Mar 30, 2017 | 6.350 | 6.450 | 6.300 | 6.350 | 11,522 | -0.05(-0.78%) |
Mar 29, 2017 | 6.400 | 6.450 | 6.300 | 6.400 | 13,112 | +0.05(+0.79%) |
Mar 28, 2017 | 6.400 | 6.450 | 6.060 | 6.350 | 26,618 | +0.00(+0.00%) |
Mar 27, 2017 | 6.350 | 6.450 | 6.172 | 6.350 | 36,537 | +0.05(+0.79%) |
Mar 24, 2017 | 5.950 | 6.300 | 5.950 | 6.300 | 38,180 | +0.30(+5.00%) |
Mar 23, 2017 | 6.050 | 6.050 | 5.950 | 6.000 | 33,068 | -0.04(-0.66%) |
Mar 22, 2017 | 5.650 | 6.100 | 5.650 | 6.040 | 60,985 | +0.24(+4.14%) |
Mar 21, 2017 | 6.250 | 6.250 | 5.550 | 5.800 | 88,208 | -0.46(-7.33%) |
Mar 20, 2017 | 6.300 | 6.500 | 6.150 | 6.258 | 49,496 | -0.14(-2.21%) |
Mar 17, 2017 | 6.450 | 6.514 | 6.100 | 6.400 | 62,346 | +0.10(+1.59%) |
Mar 16, 2017 | 6.300 | 6.550 | 6.200 | 6.300 | 22,489 | -0.05(-0.79%) |
Mar 15, 2017 | 6.400 | 6.750 | 6.305 | 6.350 | 91,959 | -0.05(-0.78%) |
Mar 14, 2017 | 6.250 | 6.450 | 6.055 | 6.400 | 40,186 | +0.05(+0.79%) |
Mar 13, 2017 | 6.600 | 6.750 | 6.050 | 6.350 | 242,858 | -0.15(-2.31%) |
Mar 10, 2017 | 6.150 | 6.850 | 6.050 | 6.500 | 564,515 | +1.60(+32.65%) |
Mar 09, 2017 | 5.050 | 5.100 | 4.850 | 4.900 | 42,422 | -0.10(-2.00%) |
Mar 08, 2017 | 4.900 | 5.250 | 4.890 | 5.000 | 15,786 | +0.10(+2.04%) |
Mar 07, 2017 | 4.973 | 5.000 | 4.900 | 4.900 | 5,203 | -0.09(-1.90%) |
Mar 06, 2017 | 5.200 | 5.250 | 4.750 | 4.995 | 21,955 | -0.19(-3.66%) |
Mar 03, 2017 | 5.300 | 5.300 | 5.185 | 5.185 | 8,167 | -0.06(-1.15%) |
Mar 02, 2017 | 5.000 | 5.295 | 4.900 | 5.245 | 26,928 | +0.34(+7.04%) |