Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.346 | 7.360 | 7.193 | 7.222 | 54,099 | -0.12(-1.69%) |
May 30, 2017 | 7.164 | 7.397 | 7.069 | 7.346 | 73,271 | +0.20(+2.75%) |
May 26, 2017 | 7.135 | 7.204 | 7.040 | 7.149 | 52,201 | +0.04(+0.51%) |
May 25, 2017 | 7.091 | 7.251 | 7.047 | 7.113 | 101,328 | +0.04(+0.62%) |
May 24, 2017 | 7.062 | 7.091 | 6.987 | 7.069 | 53,008 | +0.01(+0.10%) |
May 23, 2017 | 7.171 | 7.171 | 7.011 | 7.062 | 82,650 | -0.07(-1.02%) |
May 22, 2017 | 6.960 | 7.171 | 6.879 | 7.135 | 69,253 | +0.24(+3.49%) |
May 19, 2017 | 6.916 | 6.960 | 6.836 | 6.894 | 124,211 | -0.01(-0.21%) |
May 18, 2017 | 6.850 | 7.014 | 6.828 | 6.909 | 109,703 | +0.07(+0.96%) |
May 17, 2017 | 6.996 | 7.051 | 6.726 | 6.843 | 383,320 | -0.20(-2.79%) |
May 16, 2017 | 7.215 | 7.215 | 7.025 | 7.040 | 109,198 | -0.21(-2.91%) |
May 15, 2017 | 7.186 | 7.295 | 7.186 | 7.251 | 67,369 | +0.04(+0.51%) |
May 12, 2017 | 7.492 | 7.492 | 7.149 | 7.215 | 125,147 | -0.31(-4.07%) |
May 11, 2017 | 7.360 | 7.543 | 7.360 | 7.521 | 85,790 | +0.04(+0.58%) |
May 10, 2017 | 7.200 | 7.506 | 7.113 | 7.477 | 71,048 | +0.23(+3.12%) |
May 09, 2017 | 7.229 | 7.288 | 7.156 | 7.251 | 64,109 | +0.08(+1.12%) |
May 08, 2017 | 7.273 | 7.470 | 7.142 | 7.171 | 217,002 | -0.04(-0.61%) |
May 05, 2017 | 7.652 | 7.871 | 7.207 | 7.215 | 316,028 | -0.66(-8.33%) |
May 04, 2017 | 7.827 | 8.009 | 7.747 | 7.871 | 92,446 | +0.07(+0.93%) |
May 03, 2017 | 7.841 | 7.841 | 7.703 | 7.798 | 230,627 | -0.07(-0.83%) |
May 02, 2017 | 7.761 | 7.885 | 7.645 | 7.863 | 148,295 | +0.11(+1.41%) |
May 01, 2017 | 7.914 | 7.936 | 7.630 | 7.754 | 93,312 | -0.22(-2.74%) |
Apr 28, 2017 | 8.301 | 8.344 | 7.943 | 7.973 | 57,906 | -0.31(-3.78%) |
Apr 27, 2017 | 8.330 | 8.461 | 8.250 | 8.286 | 68,386 | -0.01(-0.18%) |
Apr 26, 2017 | 8.031 | 8.359 | 8.031 | 8.301 | 66,092 | +0.26(+3.26%) |
Apr 25, 2017 | 8.024 | 8.104 | 7.951 | 8.038 | 69,843 | +0.07(+0.82%) |
Apr 24, 2017 | 7.922 | 8.016 | 7.856 | 7.973 | 97,829 | +0.14(+1.77%) |
Apr 21, 2017 | 7.892 | 7.973 | 7.812 | 7.834 | 99,114 | -0.04(-0.46%) |
Apr 20, 2017 | 7.980 | 7.980 | 7.856 | 7.871 | 69,595 | +0.00(+0.00%) |
Apr 19, 2017 | 7.885 | 7.892 | 7.820 | 7.871 | 97,273 | +0.03(+0.37%) |
Apr 18, 2017 | 7.885 | 7.951 | 7.761 | 7.841 | 52,608 | -0.04(-0.55%) |
Apr 17, 2017 | 7.674 | 7.936 | 7.616 | 7.885 | 61,094 | +0.21(+2.75%) |
Apr 13, 2017 | 7.586 | 7.710 | 7.586 | 7.674 | 52,059 | +0.06(+0.77%) |
Apr 12, 2017 | 7.696 | 7.754 | 7.543 | 7.615 | 86,281 | -0.04(-0.57%) |
Apr 11, 2017 | 7.761 | 7.849 | 7.594 | 7.659 | 96,110 | -0.05(-0.66%) |
Apr 10, 2017 | 7.353 | 7.783 | 7.346 | 7.710 | 237,547 | +0.37(+5.06%) |
Apr 07, 2017 | 7.353 | 7.470 | 7.324 | 7.339 | 78,340 | -0.02(-0.30%) |
Apr 06, 2017 | 7.404 | 7.492 | 7.317 | 7.360 | 97,323 | -0.04(-0.49%) |
Apr 05, 2017 | 7.462 | 7.630 | 7.375 | 7.397 | 118,923 | -0.05(-0.69%) |
Apr 04, 2017 | 7.426 | 7.688 | 7.288 | 7.448 | 195,847 | +0.04(+0.59%) |
Apr 03, 2017 | 7.623 | 7.623 | 7.397 | 7.404 | 77,496 | -0.17(-2.21%) |
Mar 31, 2017 | 7.572 | 7.637 | 7.528 | 7.572 | 70,970 | +0.04(+0.48%) |
Mar 30, 2017 | 7.579 | 7.659 | 7.470 | 7.535 | 68,095 | -0.04(-0.58%) |
Mar 29, 2017 | 7.543 | 7.630 | 7.513 | 7.579 | 157,911 | -0.01(-0.10%) |
Mar 28, 2017 | 7.608 | 7.608 | 7.484 | 7.586 | 59,538 | -0.03(-0.38%) |
Mar 27, 2017 | 7.535 | 7.637 | 7.433 | 7.615 | 89,272 | +0.04(+0.58%) |
Mar 24, 2017 | 7.667 | 7.667 | 7.535 | 7.572 | 68,479 | -0.07(-0.95%) |
Mar 23, 2017 | 7.688 | 7.776 | 7.594 | 7.645 | 305,387 | -0.01(-0.10%) |
Mar 22, 2017 | 7.739 | 7.739 | 7.586 | 7.652 | 80,128 | -0.06(-0.76%) |
Mar 21, 2017 | 7.907 | 7.907 | 7.696 | 7.710 | 78,918 | -0.18(-2.31%) |
Mar 20, 2017 | 8.104 | 8.206 | 7.783 | 7.892 | 82,231 | -0.15(-1.81%) |
Mar 17, 2017 | 7.936 | 8.060 | 7.849 | 8.038 | 146,171 | +0.14(+1.75%) |
Mar 16, 2017 | 7.667 | 7.914 | 7.667 | 7.900 | 78,116 | +0.27(+3.53%) |
Mar 15, 2017 | 7.550 | 7.645 | 7.470 | 7.630 | 77,515 | +0.13(+1.75%) |
Mar 14, 2017 | 7.448 | 7.528 | 7.288 | 7.499 | 115,371 | +0.07(+0.88%) |
Mar 13, 2017 | 7.543 | 7.615 | 7.426 | 7.433 | 174,995 | -0.10(-1.35%) |
Mar 10, 2017 | 7.827 | 7.892 | 7.528 | 7.535 | 148,174 | -0.28(-3.54%) |
Mar 09, 2017 | 7.936 | 7.936 | 7.776 | 7.812 | 144,053 | -0.11(-1.38%) |
Mar 08, 2017 | 7.907 | 8.031 | 7.871 | 7.922 | 105,139 | +0.01(+0.09%) |
Mar 07, 2017 | 8.352 | 8.388 | 7.907 | 7.914 | 144,911 | -0.41(-4.90%) |
Mar 06, 2017 | 8.789 | 8.789 | 8.286 | 8.322 | 125,586 | -0.46(-5.23%) |
Mar 03, 2017 | 8.789 | 8.818 | 8.599 | 8.782 | 176,791 | +0.04(+0.42%) |
Mar 02, 2017 | 8.789 | 9.029 | 8.716 | 8.745 | 131,510 | -0.08(-0.91%) |