Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.509 | 8.509 | 7.955 | 8.343 | 96,108 | -0.11(-1.31%) |
May 30, 2017 | 8.287 | 8.648 | 8.287 | 8.454 | 337,279 | +0.17(+2.01%) |
May 26, 2017 | 7.899 | 8.398 | 7.816 | 8.287 | 261,698 | +0.44(+5.65%) |
May 25, 2017 | 7.844 | 8.080 | 7.733 | 7.844 | 277,527 | +0.03(+0.35%) |
May 24, 2017 | 7.761 | 7.899 | 7.705 | 7.816 | 191,696 | +0.08(+1.08%) |
May 23, 2017 | 7.788 | 7.788 | 7.622 | 7.733 | 65,907 | +0.06(+0.72%) |
May 22, 2017 | 8.177 | 8.454 | 7.594 | 7.678 | 134,554 | +0.03(+0.36%) |
May 19, 2017 | 7.816 | 7.858 | 7.594 | 7.650 | 148,493 | -0.05(-0.65%) |
May 18, 2017 | 7.563 | 7.782 | 7.535 | 7.700 | 316,049 | +0.19(+2.55%) |
May 17, 2017 | 7.700 | 7.755 | 7.426 | 7.508 | 113,185 | -0.27(-3.52%) |
May 16, 2017 | 7.782 | 7.919 | 7.700 | 7.782 | 36,830 | -0.05(-0.70%) |
May 15, 2017 | 7.892 | 8.029 | 7.755 | 7.837 | 80,185 | -0.08(-1.04%) |
May 12, 2017 | 8.001 | 8.029 | 7.919 | 7.919 | 40,793 | -0.08(-1.03%) |
May 11, 2017 | 8.248 | 8.248 | 7.946 | 8.001 | 50,442 | -0.16(-2.01%) |
May 10, 2017 | 7.974 | 8.166 | 7.974 | 8.166 | 58,345 | +0.14(+1.71%) |
May 09, 2017 | 8.111 | 8.111 | 7.946 | 8.029 | 38,715 | -0.08(-1.01%) |
May 08, 2017 | 7.837 | 8.412 | 7.837 | 8.111 | 103,715 | +0.27(+3.50%) |
May 05, 2017 | 7.892 | 7.919 | 7.809 | 7.837 | 14,314 | -0.03(-0.35%) |
May 04, 2017 | 7.919 | 7.946 | 7.864 | 7.864 | 30,480 | -0.08(-1.03%) |
May 03, 2017 | 8.083 | 8.138 | 7.864 | 7.946 | 84,304 | -0.14(-1.69%) |
May 02, 2017 | 8.303 | 8.303 | 8.001 | 8.083 | 41,977 | -0.05(-0.67%) |
May 01, 2017 | 8.248 | 8.330 | 8.138 | 8.138 | 92,883 | -0.11(-1.33%) |
Apr 28, 2017 | 8.193 | 8.275 | 8.193 | 8.248 | 58,734 | +0.03(+0.33%) |
Apr 27, 2017 | 8.220 | 8.303 | 8.193 | 8.220 | 151,802 | +0.03(+0.33%) |
Apr 26, 2017 | 8.166 | 8.248 | 8.166 | 8.193 | 96,890 | -0.03(-0.33%) |
Apr 25, 2017 | 8.248 | 8.508 | 8.111 | 8.220 | 89,165 | +0.05(+0.67%) |
Apr 24, 2017 | 8.138 | 8.220 | 8.138 | 8.166 | 54,199 | +0.08(+1.02%) |
Apr 21, 2017 | 8.083 | 8.220 | 8.056 | 8.083 | 44,490 | -0.03(-0.34%) |
Apr 20, 2017 | 8.111 | 8.166 | 8.029 | 8.111 | 45,076 | +0.05(+0.68%) |
Apr 19, 2017 | 8.138 | 8.166 | 8.056 | 8.056 | 33,407 | -0.14(-1.67%) |
Apr 18, 2017 | 8.220 | 8.234 | 8.111 | 8.193 | 56,750 | -0.03(-0.33%) |
Apr 17, 2017 | 8.166 | 8.220 | 8.083 | 8.220 | 28,715 | +0.05(+0.67%) |
Apr 13, 2017 | 8.220 | 8.248 | 8.138 | 8.166 | 34,244 | -0.05(-0.67%) |
Apr 12, 2017 | 8.220 | 8.289 | 8.056 | 8.220 | 57,599 | +0.00(+0.00%) |
Apr 11, 2017 | 8.220 | 8.220 | 8.166 | 8.220 | 45,888 | +0.03(+0.33%) |
Apr 10, 2017 | 8.166 | 8.248 | 8.111 | 8.193 | 85,417 | +0.08(+1.01%) |
Apr 07, 2017 | 8.083 | 8.166 | 7.946 | 8.111 | 29,427 | +0.11(+1.37%) |
Apr 06, 2017 | 8.056 | 8.138 | 7.864 | 8.001 | 44,289 | +0.00(+0.00%) |
Apr 05, 2017 | 8.220 | 8.330 | 8.001 | 8.001 | 93,048 | -0.22(-2.67%) |
Apr 04, 2017 | 8.193 | 8.330 | 8.111 | 8.220 | 49,163 | +0.05(+0.67%) |
Apr 03, 2017 | 8.166 | 8.220 | 8.166 | 8.166 | 41,200 | -0.05(-0.67%) |
Mar 31, 2017 | 8.220 | 8.275 | 8.193 | 8.220 | 58,427 | +0.03(+0.33%) |
Mar 30, 2017 | 8.056 | 8.193 | 8.029 | 8.193 | 49,851 | +0.16(+2.05%) |
Mar 29, 2017 | 8.220 | 8.321 | 7.982 | 8.029 | 118,696 | -0.25(-2.98%) |
Mar 28, 2017 | 8.056 | 8.522 | 8.056 | 8.275 | 97,418 | +0.16(+2.03%) |
Mar 27, 2017 | 7.919 | 8.193 | 7.878 | 8.111 | 114,006 | +0.05(+0.68%) |
Mar 24, 2017 | 8.056 | 8.385 | 7.946 | 8.056 | 27,735 | -0.05(-0.68%) |
Mar 23, 2017 | 7.892 | 8.207 | 7.892 | 8.111 | 24,221 | +0.16(+2.07%) |
Mar 22, 2017 | 7.946 | 8.029 | 7.755 | 7.946 | 26,319 | +0.03(+0.35%) |
Mar 21, 2017 | 8.275 | 8.604 | 7.919 | 7.919 | 48,968 | -0.30(-3.67%) |
Mar 20, 2017 | 8.275 | 8.522 | 8.138 | 8.220 | 56,290 | +0.08(+1.01%) |
Mar 17, 2017 | 8.083 | 8.303 | 8.056 | 8.138 | 171,244 | -0.05(-0.67%) |
Mar 16, 2017 | 8.357 | 8.385 | 8.083 | 8.193 | 42,966 | -0.14(-1.64%) |
Mar 15, 2017 | 8.138 | 8.385 | 8.138 | 8.330 | 48,844 | +0.23(+2.88%) |
Mar 14, 2017 | 7.946 | 8.522 | 7.919 | 8.097 | 55,761 | +0.15(+1.90%) |
Mar 13, 2017 | 8.631 | 8.631 | 7.864 | 7.946 | 138,846 | -0.25(-3.01%) |
Mar 10, 2017 | 8.659 | 8.659 | 7.919 | 8.193 | 49,628 | +0.44(+5.65%) |
Mar 09, 2017 | 7.837 | 7.919 | 7.672 | 7.755 | 47,566 | -0.08(-1.05%) |
Mar 08, 2017 | 7.755 | 7.946 | 7.672 | 7.837 | 33,598 | +0.08(+1.06%) |
Mar 07, 2017 | 7.672 | 7.837 | 7.672 | 7.755 | 41,463 | -0.03(-0.35%) |
Mar 06, 2017 | 8.029 | 8.029 | 7.782 | 7.782 | 20,789 | -0.36(-4.38%) |
Mar 03, 2017 | 8.097 | 8.357 | 7.892 | 8.138 | 53,369 | -0.33(-3.88%) |
Mar 02, 2017 | 8.631 | 8.631 | 8.097 | 8.467 | 30,463 | +0.06(+0.72%) |