Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.450 | 7.550 | 7.325 | 7.400 | 719,626 | -0.10(-1.33%) |
May 30, 2017 | 7.550 | 7.650 | 7.450 | 7.500 | 435,894 | -0.20(-2.60%) |
May 26, 2017 | 7.550 | 7.775 | 7.500 | 7.700 | 398,542 | +0.15(+1.99%) |
May 25, 2017 | 7.750 | 7.950 | 7.500 | 7.550 | 701,100 | -0.20(-2.58%) |
May 24, 2017 | 7.900 | 8.000 | 7.650 | 7.750 | 407,021 | -0.15(-1.90%) |
May 23, 2017 | 8.000 | 8.025 | 7.850 | 7.900 | 478,768 | -0.15(-1.86%) |
May 22, 2017 | 8.100 | 8.150 | 7.975 | 8.050 | 586,249 | +0.05(+0.63%) |
May 19, 2017 | 7.850 | 8.100 | 7.750 | 8.000 | 1,161,469 | +0.20(+2.56%) |
May 18, 2017 | 7.800 | 7.950 | 7.700 | 7.800 | 756,952 | +0.00(+0.00%) |
May 17, 2017 | 8.200 | 8.050 | 7.800 | 7.800 | 616,424 | -0.40(-4.88%) |
May 16, 2017 | 7.900 | 8.200 | 7.850 | 8.200 | 731,235 | +0.35(+4.46%) |
May 15, 2017 | 8.000 | 8.150 | 7.850 | 7.850 | 552,294 | -0.10(-1.26%) |
May 12, 2017 | 7.850 | 8.000 | 7.750 | 7.950 | 666,730 | +0.10(+1.27%) |
May 11, 2017 | 7.950 | 8.000 | 7.700 | 7.850 | 399,912 | +0.00(+0.00%) |
May 10, 2017 | 7.550 | 7.950 | 7.550 | 7.850 | 512,459 | +0.35(+4.67%) |
May 09, 2017 | 7.650 | 7.650 | 7.450 | 7.500 | 359,172 | -0.10(-1.32%) |
May 08, 2017 | 7.600 | 7.750 | 7.550 | 7.600 | 655,484 | +0.00(+0.00%) |
May 05, 2017 | 7.300 | 7.750 | 7.200 | 7.600 | 1,124,390 | +0.30(+4.11%) |
May 04, 2017 | 7.550 | 7.600 | 7.300 | 7.300 | 967,793 | -0.30(-3.95%) |
May 03, 2017 | 7.750 | 7.750 | 7.375 | 7.600 | 1,046,086 | -0.15(-1.94%) |
May 02, 2017 | 7.700 | 7.825 | 7.550 | 7.750 | 1,273,608 | +0.10(+1.31%) |
May 01, 2017 | 7.700 | 7.700 | 7.550 | 7.650 | 842,764 | +0.00(+0.00%) |
Apr 28, 2017 | 7.850 | 7.900 | 7.350 | 7.650 | 2,145,846 | -0.25(-3.16%) |
Apr 27, 2017 | 7.900 | 8.000 | 7.600 | 7.900 | 1,253,842 | -0.10(-1.25%) |
Apr 26, 2017 | 7.800 | 8.200 | 7.700 | 8.000 | 1,002,175 | +0.15(+1.91%) |
Apr 25, 2017 | 7.750 | 7.950 | 7.650 | 7.850 | 494,416 | +0.15(+1.95%) |
Apr 24, 2017 | 7.850 | 7.900 | 7.650 | 7.700 | 715,331 | +0.00(+0.00%) |
Apr 21, 2017 | 7.850 | 7.900 | 7.600 | 7.700 | 828,881 | -0.20(-2.53%) |
Apr 20, 2017 | 7.800 | 7.950 | 7.700 | 7.900 | 812,299 | +0.15(+1.94%) |
Apr 19, 2017 | 8.050 | 8.150 | 7.745 | 7.750 | 709,824 | -0.25(-3.12%) |
Apr 18, 2017 | 8.050 | 8.150 | 7.825 | 8.000 | 784,190 | -0.10(-1.23%) |
Apr 17, 2017 | 7.900 | 8.100 | 7.850 | 8.100 | 539,663 | +0.15(+1.89%) |
Apr 13, 2017 | 8.100 | 8.200 | 7.825 | 7.950 | 761,882 | -0.15(-1.85%) |
Apr 12, 2017 | 8.200 | 8.250 | 7.950 | 8.100 | 766,794 | -0.15(-1.82%) |
Apr 11, 2017 | 8.200 | 8.250 | 8.050 | 8.250 | 530,214 | +0.05(+0.61%) |
Apr 10, 2017 | 8.150 | 8.275 | 8.025 | 8.200 | 1,138,514 | +0.15(+1.86%) |
Apr 07, 2017 | 8.100 | 8.150 | 7.900 | 8.050 | 559,748 | -0.10(-1.23%) |
Apr 06, 2017 | 8.050 | 8.150 | 7.875 | 8.150 | 689,350 | +0.20(+2.52%) |
Apr 05, 2017 | 8.200 | 8.275 | 7.950 | 7.950 | 1,136,024 | -0.05(-0.62%) |
Apr 04, 2017 | 7.900 | 8.200 | 7.850 | 8.000 | 1,020,218 | +0.10(+1.27%) |
Apr 03, 2017 | 8.150 | 8.200 | 7.800 | 7.900 | 720,638 | -0.20(-2.47%) |
Mar 31, 2017 | 8.050 | 8.200 | 8.000 | 8.100 | 784,527 | +0.10(+1.25%) |
Mar 30, 2017 | 8.050 | 8.075 | 7.850 | 8.000 | 955,000 | +0.10(+1.27%) |
Mar 29, 2017 | 7.750 | 8.050 | 7.650 | 7.900 | 584,670 | +0.10(+1.28%) |
Mar 28, 2017 | 7.500 | 7.850 | 7.400 | 7.800 | 613,371 | +0.30(+4.00%) |
Mar 27, 2017 | 7.400 | 7.550 | 7.275 | 7.500 | 797,023 | -0.10(-1.32%) |
Mar 24, 2017 | 7.650 | 7.700 | 7.500 | 7.600 | 1,512,617 | -0.05(-0.65%) |
Mar 23, 2017 | 7.200 | 7.700 | 7.000 | 7.650 | 1,103,368 | +0.40(+5.52%) |
Mar 22, 2017 | 7.200 | 7.350 | 7.025 | 7.250 | 680,648 | -0.05(-0.68%) |
Mar 21, 2017 | 7.300 | 7.550 | 7.150 | 7.300 | 1,114,930 | +0.00(+0.00%) |
Mar 20, 2017 | 7.500 | 7.600 | 7.175 | 7.300 | 1,559,137 | -0.30(-3.95%) |
Mar 17, 2017 | 7.350 | 7.650 | 7.250 | 7.600 | 2,397,678 | +0.30(+4.11%) |
Mar 16, 2017 | 7.350 | 7.375 | 7.050 | 7.300 | 755,269 | +0.05(+0.69%) |
Mar 15, 2017 | 6.850 | 7.300 | 6.750 | 7.250 | 1,110,821 | +0.50(+7.41%) |
Mar 14, 2017 | 6.600 | 6.800 | 6.400 | 6.750 | 619,101 | +0.00(+0.00%) |
Mar 13, 2017 | 6.750 | 6.900 | 6.650 | 6.750 | 450,328 | +0.00(+0.00%) |
Mar 10, 2017 | 6.900 | 7.000 | 6.600 | 6.750 | 496,057 | -0.10(-1.46%) |
Mar 09, 2017 | 6.900 | 7.000 | 6.650 | 6.850 | 810,962 | -0.05(-0.72%) |
Mar 08, 2017 | 7.250 | 7.300 | 6.900 | 6.900 | 983,049 | -0.30(-4.17%) |
Mar 07, 2017 | 7.550 | 7.650 | 7.150 | 7.200 | 484,307 | -0.30(-4.00%) |
Mar 06, 2017 | 7.500 | 7.600 | 7.250 | 7.500 | 484,783 | +0.00(+0.00%) |
Mar 03, 2017 | 7.600 | 7.750 | 7.400 | 7.500 | 692,294 | -0.10(-1.32%) |
Mar 02, 2017 | 7.850 | 8.000 | 7.550 | 7.600 | 605,409 | -0.40(-5.00%) |