Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.960 | 8.010 | 7.700 | 7.760 | 201,685 | -0.11(-1.40%) |
May 30, 2017 | 7.860 | 8.010 | 7.720 | 7.870 | 49,479 | -0.01(-0.13%) |
May 26, 2017 | 8.070 | 8.100 | 7.840 | 7.880 | 28,757 | -0.20(-2.48%) |
May 25, 2017 | 7.560 | 8.080 | 7.549 | 8.080 | 477,459 | +0.57(+7.59%) |
May 24, 2017 | 7.650 | 7.680 | 7.500 | 7.510 | 49,296 | -0.12(-1.57%) |
May 23, 2017 | 7.600 | 7.865 | 7.510 | 7.630 | 23,496 | -0.10(-1.29%) |
May 22, 2017 | 7.460 | 7.820 | 7.460 | 7.730 | 76,191 | +0.27(+3.55%) |
May 19, 2017 | 7.780 | 8.090 | 7.350 | 7.465 | 80,456 | -0.30(-3.93%) |
May 18, 2017 | 7.900 | 7.960 | 7.650 | 7.770 | 68,711 | -0.13(-1.65%) |
May 17, 2017 | 7.910 | 8.370 | 7.810 | 7.900 | 109,823 | -0.05(-0.63%) |
May 16, 2017 | 8.030 | 8.030 | 7.860 | 7.950 | 571,835 | +0.00(+0.00%) |
May 15, 2017 | 8.040 | 8.140 | 7.900 | 7.950 | 250,530 | -0.05(-0.62%) |
May 12, 2017 | 8.200 | 8.360 | 7.850 | 8.000 | 186,239 | -0.16(-1.96%) |
May 11, 2017 | 8.320 | 8.320 | 8.120 | 8.160 | 16,604 | -0.17(-2.04%) |
May 10, 2017 | 8.350 | 8.470 | 8.140 | 8.330 | 69,553 | -0.01(-0.12%) |
May 09, 2017 | 7.970 | 8.400 | 7.970 | 8.340 | 102,567 | +0.33(+4.12%) |
May 08, 2017 | 8.050 | 8.150 | 7.950 | 8.010 | 230,429 | -0.04(-0.50%) |
May 05, 2017 | 8.130 | 8.150 | 8.050 | 8.050 | 33,852 | -0.05(-0.62%) |
May 04, 2017 | 8.130 | 8.140 | 8.050 | 8.100 | 29,459 | -0.04(-0.49%) |
May 03, 2017 | 8.150 | 8.220 | 8.060 | 8.140 | 83,976 | +0.02(+0.25%) |
May 02, 2017 | 8.050 | 8.270 | 8.040 | 8.120 | 100,031 | +0.03(+0.37%) |
May 01, 2017 | 8.120 | 8.320 | 8.065 | 8.090 | 114,287 | -0.03(-0.37%) |
Apr 28, 2017 | 8.150 | 8.190 | 8.060 | 8.120 | 69,336 | +0.02(+0.25%) |
Apr 27, 2017 | 8.200 | 8.270 | 8.090 | 8.100 | 68,928 | -0.11(-1.34%) |
Apr 26, 2017 | 8.090 | 8.240 | 8.020 | 8.210 | 48,430 | +0.20(+2.50%) |
Apr 25, 2017 | 8.100 | 8.220 | 8.000 | 8.010 | 92,651 | -0.08(-0.99%) |
Apr 24, 2017 | 8.080 | 8.180 | 8.050 | 8.090 | 77,702 | +0.07(+0.87%) |
Apr 21, 2017 | 8.030 | 8.120 | 8.020 | 8.020 | 41,098 | -0.04(-0.50%) |
Apr 20, 2017 | 8.250 | 8.400 | 8.050 | 8.060 | 87,112 | -0.10(-1.23%) |
Apr 19, 2017 | 8.200 | 8.250 | 8.100 | 8.160 | 110,171 | +0.06(+0.74%) |
Apr 18, 2017 | 8.060 | 8.420 | 8.060 | 8.100 | 110,021 | -0.04(-0.49%) |
Apr 17, 2017 | 8.260 | 8.440 | 8.080 | 8.140 | 85,307 | -0.05(-0.61%) |
Apr 13, 2017 | 8.080 | 8.590 | 8.080 | 8.190 | 321,943 | +0.09(+1.11%) |
Apr 12, 2017 | 8.350 | 8.350 | 8.100 | 8.100 | 40,860 | -0.03(-0.37%) |
Apr 11, 2017 | 8.120 | 8.310 | 8.070 | 8.130 | 66,240 | +0.07(+0.87%) |
Apr 10, 2017 | 8.110 | 8.220 | 8.050 | 8.060 | 68,236 | -0.05(-0.62%) |
Apr 07, 2017 | 8.070 | 8.290 | 8.050 | 8.110 | 107,389 | +0.05(+0.62%) |
Apr 06, 2017 | 8.200 | 8.280 | 8.010 | 8.060 | 76,856 | +0.06(+0.75%) |
Apr 05, 2017 | 8.350 | 8.450 | 8.000 | 8.000 | 82,632 | -0.32(-3.85%) |
Apr 04, 2017 | 8.360 | 8.570 | 8.170 | 8.320 | 134,155 | -0.04(-0.48%) |
Apr 03, 2017 | 8.320 | 8.450 | 8.300 | 8.360 | 94,879 | +0.09(+1.09%) |
Mar 31, 2017 | 8.490 | 8.490 | 8.190 | 8.270 | 64,393 | -0.13(-1.55%) |
Mar 30, 2017 | 8.550 | 8.690 | 8.400 | 8.400 | 69,441 | -0.14(-1.64%) |
Mar 29, 2017 | 8.430 | 8.740 | 8.430 | 8.540 | 26,677 | -0.03(-0.35%) |
Mar 28, 2017 | 8.540 | 8.870 | 8.510 | 8.570 | 46,272 | -0.07(-0.81%) |
Mar 27, 2017 | 8.370 | 8.765 | 8.263 | 8.640 | 41,900 | +0.23(+2.73%) |
Mar 24, 2017 | 8.390 | 8.410 | 8.200 | 8.410 | 15,436 | +0.21(+2.56%) |
Mar 23, 2017 | 7.960 | 8.620 | 7.937 | 8.200 | 99,903 | +0.18(+2.24%) |
Mar 22, 2017 | 8.150 | 8.150 | 7.798 | 8.020 | 81,198 | -0.12(-1.47%) |
Mar 21, 2017 | 8.400 | 8.400 | 7.820 | 8.140 | 140,520 | -0.26(-3.10%) |
Mar 20, 2017 | 8.490 | 8.500 | 8.270 | 8.400 | 49,876 | -0.04(-0.47%) |
Mar 17, 2017 | 8.400 | 8.440 | 8.247 | 8.440 | 57,855 | +0.24(+2.93%) |
Mar 16, 2017 | 8.380 | 8.380 | 8.110 | 8.200 | 11,002 | -0.12(-1.44%) |
Mar 15, 2017 | 8.354 | 8.429 | 7.940 | 8.320 | 280,463 | -0.15(-1.77%) |
Mar 14, 2017 | 7.760 | 8.520 | 7.610 | 8.470 | 455,103 | +0.69(+8.87%) |
Mar 13, 2017 | 7.990 | 7.990 | 7.630 | 7.780 | 103,839 | +0.09(+1.17%) |
Mar 10, 2017 | 7.800 | 7.892 | 7.650 | 7.690 | 39,742 | -0.12(-1.54%) |
Mar 09, 2017 | 7.880 | 7.950 | 7.700 | 7.810 | 45,897 | -0.07(-0.89%) |
Mar 08, 2017 | 8.015 | 8.020 | 7.720 | 7.880 | 48,409 | -0.07(-0.88%) |
Mar 07, 2017 | 7.960 | 7.980 | 7.860 | 7.950 | 15,800 | -0.04(-0.50%) |
Mar 06, 2017 | 8.100 | 8.120 | 7.800 | 7.990 | 61,991 | +0.04(+0.50%) |
Mar 03, 2017 | 7.970 | 8.140 | 7.650 | 7.950 | 74,943 | -0.01(-0.13%) |
Mar 02, 2017 | 7.800 | 8.017 | 7.800 | 7.960 | 50,049 | +0.31(+4.05%) |