Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.397 | 7.447 | 7.397 | 7.432 | 32,155 | -0.00(-0.07%) |
May 30, 2017 | 7.452 | 7.452 | 7.412 | 7.437 | 11,686 | +0.02(+0.33%) |
May 26, 2017 | 7.382 | 7.412 | 7.382 | 7.412 | 15,125 | +0.02(+0.27%) |
May 25, 2017 | 7.418 | 7.418 | 7.392 | 7.392 | 21,940 | +0.04(+0.60%) |
May 24, 2017 | 7.402 | 7.402 | 7.340 | 7.348 | 13,386 | -0.00(-0.07%) |
May 23, 2017 | 7.318 | 7.353 | 7.294 | 7.353 | 30,562 | +0.02(+0.34%) |
May 22, 2017 | 7.279 | 7.328 | 7.279 | 7.328 | 21,982 | +0.04(+0.54%) |
May 19, 2017 | 7.239 | 7.289 | 7.239 | 7.289 | 15,406 | +0.04(+0.54%) |
May 18, 2017 | 7.185 | 7.254 | 7.185 | 7.249 | 18,266 | +0.05(+0.69%) |
May 17, 2017 | 7.257 | 7.264 | 7.200 | 7.200 | 14,697 | -0.11(-1.55%) |
May 16, 2017 | 7.323 | 7.323 | 7.274 | 7.313 | 91,205 | +0.00(+0.07%) |
May 15, 2017 | 7.279 | 7.341 | 7.279 | 7.308 | 52,784 | +0.00(+0.00%) |
May 12, 2017 | 7.333 | 7.344 | 7.294 | 7.308 | 16,028 | -0.03(-0.47%) |
May 11, 2017 | 7.358 | 7.389 | 7.338 | 7.343 | 76,389 | -0.06(-0.87%) |
May 10, 2017 | 7.397 | 7.426 | 7.392 | 7.407 | 18,803 | -0.01(-0.07%) |
May 09, 2017 | 7.407 | 7.413 | 7.397 | 7.413 | 3,495 | +0.02(+0.27%) |
May 08, 2017 | 7.370 | 7.407 | 7.370 | 7.392 | 20,892 | +0.03(+0.40%) |
May 05, 2017 | 7.365 | 7.378 | 7.348 | 7.363 | 53,689 | +0.01(+0.13%) |
May 04, 2017 | 7.387 | 7.387 | 7.343 | 7.353 | 10,407 | -0.04(-0.53%) |
May 03, 2017 | 7.361 | 7.392 | 7.353 | 7.392 | 12,839 | +0.02(+0.33%) |
May 02, 2017 | 7.387 | 7.407 | 7.358 | 7.368 | 178,480 | -0.02(-0.25%) |
May 01, 2017 | 7.363 | 7.397 | 7.363 | 7.386 | 36,301 | -0.00(-0.02%) |
Apr 28, 2017 | 7.386 | 7.397 | 7.377 | 7.388 | 2,206 | +0.01(+0.14%) |
Apr 27, 2017 | 7.358 | 7.378 | 7.353 | 7.378 | 9,331 | -0.00(-0.00%) |
Apr 26, 2017 | 7.328 | 7.378 | 7.321 | 7.378 | 17,068 | +0.02(+0.34%) |
Apr 25, 2017 | 7.328 | 7.368 | 7.289 | 7.353 | 34,207 | +0.03(+0.40%) |
Apr 24, 2017 | 7.313 | 7.356 | 7.284 | 7.323 | 22,655 | +0.02(+0.27%) |
Apr 21, 2017 | 7.269 | 7.304 | 7.239 | 7.304 | 21,826 | -0.00(-0.05%) |
Apr 20, 2017 | 7.254 | 7.307 | 7.249 | 7.307 | 39,555 | +0.05(+0.73%) |
Apr 19, 2017 | 7.215 | 7.256 | 7.215 | 7.254 | 34,738 | +0.02(+0.27%) |
Apr 18, 2017 | 7.234 | 7.274 | 7.234 | 7.234 | 12,458 | -0.03(-0.48%) |
Apr 17, 2017 | 7.205 | 7.269 | 7.205 | 7.269 | 12,020 | +0.02(+0.34%) |
Apr 13, 2017 | 7.255 | 7.280 | 7.239 | 7.244 | 12,243 | -0.01(-0.20%) |
Apr 12, 2017 | 7.244 | 7.259 | 7.228 | 7.259 | 6,008 | -0.00(-0.07%) |
Apr 11, 2017 | 7.170 | 7.328 | 7.170 | 7.264 | 35,561 | +0.05(+0.75%) |
Apr 10, 2017 | 7.170 | 7.220 | 7.170 | 7.210 | 8,979 | +0.02(+0.34%) |
Apr 07, 2017 | 7.199 | 7.205 | 7.185 | 7.185 | 3,996 | -0.01(-0.21%) |
Apr 06, 2017 | 7.190 | 7.230 | 7.190 | 7.200 | 8,857 | +0.01(+0.14%) |
Apr 05, 2017 | 7.185 | 7.200 | 7.185 | 7.190 | 10,126 | +0.03(+0.48%) |
Apr 04, 2017 | 7.185 | 7.185 | 7.146 | 7.155 | 15,252 | -0.02(-0.34%) |
Apr 03, 2017 | 7.165 | 7.220 | 7.165 | 7.180 | 11,947 | -0.03(-0.41%) |
Mar 31, 2017 | 7.195 | 7.215 | 7.165 | 7.210 | 37,354 | -0.01(-0.14%) |
Mar 30, 2017 | 7.230 | 7.230 | 7.146 | 7.220 | 35,052 | +0.03(+0.41%) |
Mar 29, 2017 | 7.155 | 7.218 | 7.150 | 7.190 | 147,413 | +0.08(+1.18%) |
Mar 28, 2017 | 7.091 | 7.141 | 7.091 | 7.106 | 23,486 | +0.01(+0.21%) |
Mar 27, 2017 | 7.077 | 7.155 | 7.077 | 7.091 | 13,317 | -0.05(-0.76%) |
Mar 24, 2017 | 7.091 | 7.155 | 7.091 | 7.146 | 6,358 | +0.04(+0.56%) |
Mar 23, 2017 | 7.089 | 7.106 | 7.089 | 7.106 | 7,817 | +0.03(+0.42%) |
Mar 22, 2017 | 7.060 | 7.077 | 7.051 | 7.077 | 10,464 | -0.01(-0.14%) |
Mar 21, 2017 | 7.151 | 7.160 | 7.070 | 7.086 | 34,039 | -0.09(-1.31%) |
Mar 20, 2017 | 7.091 | 7.210 | 7.091 | 7.180 | 20,849 | +0.08(+1.18%) |
Mar 17, 2017 | 7.101 | 7.101 | 7.081 | 7.096 | 13,927 | -0.00(-0.07%) |
Mar 16, 2017 | 7.155 | 7.155 | 7.064 | 7.101 | 32,108 | +0.00(+0.07%) |
Mar 15, 2017 | 6.998 | 7.096 | 6.998 | 7.096 | 8,547 | +0.08(+1.13%) |
Mar 14, 2017 | 7.007 | 7.034 | 6.978 | 7.017 | 22,626 | -0.02(-0.35%) |
Mar 13, 2017 | 7.032 | 7.057 | 7.017 | 7.042 | 34,718 | -0.02(-0.35%) |
Mar 10, 2017 | 7.045 | 7.072 | 7.032 | 7.067 | 29,324 | +0.02(+0.28%) |
Mar 09, 2017 | 7.048 | 7.048 | 7.038 | 7.047 | 9,743 | -0.02(-0.28%) |
Mar 08, 2017 | 7.095 | 7.111 | 7.045 | 7.067 | 156,068 | -0.04(-0.56%) |
Mar 07, 2017 | 7.101 | 7.131 | 7.081 | 7.106 | 26,521 | +0.00(+0.07%) |
Mar 06, 2017 | 7.131 | 7.131 | 7.101 | 7.101 | 21,994 | -0.03(-0.48%) |
Mar 03, 2017 | 7.116 | 7.146 | 7.116 | 7.136 | 22,902 | +0.00(+0.00%) |
Mar 02, 2017 | 7.249 | 7.249 | 7.077 | 7.136 | 61,641 | -0.08(-1.09%) |