Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.370 | 7.380 | 7.300 | 7.320 | 165,170 | -0.15(-2.01%) |
May 30, 2017 | 7.540 | 7.570 | 7.450 | 7.470 | 87,311 | +0.02(+0.27%) |
May 26, 2017 | 7.450 | 7.450 | 7.410 | 7.450 | 33,588 | -0.02(-0.27%) |
May 25, 2017 | 7.540 | 7.580 | 7.460 | 7.470 | 49,143 | -0.03(-0.40%) |
May 24, 2017 | 7.500 | 7.560 | 7.470 | 7.500 | 46,550 | -0.02(-0.27%) |
May 23, 2017 | 7.590 | 7.620 | 7.500 | 7.520 | 103,911 | -0.17(-2.21%) |
May 22, 2017 | 7.670 | 7.700 | 7.640 | 7.690 | 73,539 | +0.04(+0.52%) |
May 19, 2017 | 7.620 | 7.690 | 7.610 | 7.650 | 39,673 | +0.19(+2.55%) |
May 18, 2017 | 7.410 | 7.530 | 7.360 | 7.460 | 70,777 | +0.04(+0.54%) |
May 17, 2017 | 7.455 | 7.500 | 7.400 | 7.420 | 88,868 | -0.19(-2.50%) |
May 16, 2017 | 7.550 | 7.628 | 7.550 | 7.610 | 100,746 | +0.08(+1.13%) |
May 15, 2017 | 7.520 | 7.560 | 7.500 | 7.525 | 85,018 | +0.24(+3.22%) |
May 12, 2017 | 7.300 | 7.340 | 7.270 | 7.290 | 71,602 | -0.14(-1.88%) |
May 11, 2017 | 7.400 | 7.450 | 7.380 | 7.430 | 63,052 | +0.07(+0.95%) |
May 10, 2017 | 7.490 | 7.490 | 7.330 | 7.360 | 130,783 | -0.06(-0.88%) |
May 09, 2017 | 7.510 | 7.514 | 7.410 | 7.425 | 73,515 | +0.10(+1.43%) |
May 08, 2017 | 7.290 | 7.350 | 7.250 | 7.320 | 111,614 | -0.15(-2.01%) |
May 05, 2017 | 7.230 | 7.470 | 7.220 | 7.470 | 93,754 | +0.38(+5.29%) |
May 04, 2017 | 7.126 | 7.175 | 7.060 | 7.095 | 328,390 | -0.24(-3.21%) |
May 03, 2017 | 7.385 | 7.390 | 7.300 | 7.330 | 187,800 | -0.33(-4.31%) |
May 02, 2017 | 7.630 | 7.670 | 7.600 | 7.660 | 110,563 | -0.20(-2.54%) |
May 01, 2017 | 7.860 | 7.900 | 7.790 | 7.860 | 53,541 | +0.06(+0.77%) |
Apr 28, 2017 | 7.810 | 7.860 | 7.800 | 7.800 | 165,655 | +0.08(+1.04%) |
Apr 27, 2017 | 7.790 | 7.790 | 7.610 | 7.720 | 86,110 | -0.14(-1.78%) |
Apr 26, 2017 | 7.780 | 7.920 | 7.780 | 7.860 | 103,292 | -0.14(-1.75%) |
Apr 25, 2017 | 7.930 | 8.000 | 7.930 | 8.000 | 103,247 | +0.22(+2.83%) |
Apr 24, 2017 | 7.730 | 7.790 | 7.720 | 7.780 | 46,331 | +0.15(+1.97%) |
Apr 21, 2017 | 7.630 | 7.630 | 7.540 | 7.630 | 46,746 | +0.00(+0.07%) |
Apr 20, 2017 | 7.585 | 7.670 | 7.580 | 7.625 | 94,474 | +0.17(+2.21%) |
Apr 19, 2017 | 7.590 | 7.600 | 7.450 | 7.460 | 67,909 | +0.03(+0.43%) |
Apr 18, 2017 | 7.510 | 7.568 | 7.350 | 7.428 | 264,841 | -0.24(-3.16%) |
Apr 17, 2017 | 7.660 | 7.680 | 7.622 | 7.670 | 83,374 | +0.08(+1.05%) |
Apr 13, 2017 | 7.640 | 7.700 | 7.560 | 7.590 | 211,649 | -0.08(-1.04%) |
Apr 12, 2017 | 7.800 | 7.820 | 7.670 | 7.670 | 245,019 | -0.32(-4.01%) |
Apr 11, 2017 | 8.000 | 8.010 | 7.870 | 7.990 | 36,118 | +0.12(+1.52%) |
Apr 10, 2017 | 7.890 | 7.890 | 7.860 | 7.870 | 58,077 | -0.03(-0.38%) |
Apr 07, 2017 | 7.750 | 7.940 | 7.730 | 7.900 | 101,062 | -0.03(-0.38%) |
Apr 06, 2017 | 7.990 | 8.030 | 7.890 | 7.930 | 93,305 | -0.01(-0.13%) |
Apr 05, 2017 | 8.080 | 8.150 | 7.910 | 7.940 | 151,533 | +0.00(+0.00%) |
Apr 04, 2017 | 7.915 | 7.940 | 7.880 | 7.940 | 96,140 | +0.11(+1.40%) |
Apr 03, 2017 | 7.870 | 7.890 | 7.762 | 7.830 | 125,393 | +0.00(+0.06%) |
Mar 31, 2017 | 7.700 | 7.850 | 7.700 | 7.825 | 100,478 | -0.00(-0.06%) |
Mar 30, 2017 | 7.780 | 7.920 | 7.770 | 7.830 | 95,616 | +0.08(+1.03%) |
Mar 29, 2017 | 7.670 | 7.760 | 7.660 | 7.750 | 93,470 | -0.01(-0.13%) |
Mar 28, 2017 | 7.725 | 7.785 | 7.680 | 7.760 | 110,909 | -0.07(-0.89%) |
Mar 27, 2017 | 7.670 | 7.840 | 7.570 | 7.830 | 277,151 | -0.13(-1.63%) |
Mar 24, 2017 | 7.990 | 8.030 | 7.900 | 7.960 | 59,869 | -0.05(-0.61%) |
Mar 23, 2017 | 8.180 | 8.210 | 8.000 | 8.009 | 112,766 | -0.19(-2.33%) |
Mar 22, 2017 | 8.182 | 8.240 | 8.130 | 8.200 | 97,127 | +0.07(+0.92%) |
Mar 21, 2017 | 8.440 | 8.470 | 8.120 | 8.125 | 155,155 | -0.37(-4.30%) |
Mar 20, 2017 | 8.460 | 8.500 | 8.410 | 8.490 | 141,453 | +0.03(+0.30%) |
Mar 17, 2017 | 8.470 | 8.500 | 8.428 | 8.465 | 176,407 | +0.08(+1.01%) |
Mar 16, 2017 | 8.395 | 8.410 | 8.320 | 8.380 | 160,813 | +0.24(+2.95%) |
Mar 15, 2017 | 7.850 | 8.150 | 7.810 | 8.140 | 169,557 | +0.47(+6.13%) |
Mar 14, 2017 | 7.510 | 7.670 | 7.480 | 7.670 | 86,249 | +0.00(+0.00%) |
Mar 13, 2017 | 7.700 | 7.732 | 7.660 | 7.670 | 129,562 | +0.14(+1.86%) |
Mar 10, 2017 | 7.610 | 7.640 | 7.460 | 7.530 | 83,532 | +0.13(+1.76%) |
Mar 09, 2017 | 7.570 | 7.580 | 7.370 | 7.400 | 288,774 | -0.30(-3.84%) |
Mar 08, 2017 | 7.810 | 7.840 | 7.680 | 7.696 | 108,867 | -0.08(-1.02%) |
Mar 07, 2017 | 7.920 | 7.920 | 7.720 | 7.775 | 110,065 | -0.23(-2.93%) |
Mar 06, 2017 | 8.030 | 8.170 | 7.940 | 8.010 | 149,177 | -0.31(-3.73%) |
Mar 03, 2017 | 8.210 | 8.330 | 8.170 | 8.320 | 33,219 | +0.15(+1.84%) |
Mar 02, 2017 | 8.285 | 8.300 | 8.140 | 8.170 | 155,750 | -0.14(-1.68%) |