Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.848 | 7.874 | 7.839 | 7.869 | 14,645 | +0.01(+0.14%) |
May 30, 2017 | 7.864 | 7.864 | 7.832 | 7.858 | 21,268 | +0.01(+0.07%) |
May 26, 2017 | 7.853 | 7.860 | 7.848 | 7.853 | 13,641 | +0.03(+0.34%) |
May 25, 2017 | 7.842 | 7.874 | 7.826 | 7.826 | 24,533 | -0.03(-0.34%) |
May 24, 2017 | 7.805 | 7.874 | 7.802 | 7.853 | 65,349 | +0.06(+0.82%) |
May 23, 2017 | 7.795 | 7.821 | 7.789 | 7.789 | 47,514 | +0.00(+0.00%) |
May 22, 2017 | 7.768 | 7.805 | 7.768 | 7.789 | 21,791 | +0.02(+0.27%) |
May 19, 2017 | 7.784 | 7.810 | 7.768 | 7.768 | 22,127 | -0.03(-0.34%) |
May 18, 2017 | 7.795 | 7.832 | 7.789 | 7.795 | 24,670 | -0.02(-0.27%) |
May 17, 2017 | 7.816 | 7.832 | 7.779 | 7.816 | 181,452 | -0.02(-0.27%) |
May 16, 2017 | 7.800 | 7.848 | 7.800 | 7.837 | 103,858 | +0.04(+0.48%) |
May 15, 2017 | 7.805 | 7.827 | 7.795 | 7.800 | 38,755 | +0.01(+0.07%) |
May 12, 2017 | 7.816 | 7.826 | 7.795 | 7.795 | 28,540 | -0.01(-0.07%) |
May 11, 2017 | 7.816 | 7.816 | 7.795 | 7.800 | 17,701 | -0.02(-0.27%) |
May 10, 2017 | 7.795 | 7.848 | 7.795 | 7.821 | 32,731 | +0.01(+0.12%) |
May 09, 2017 | 7.793 | 7.830 | 7.793 | 7.811 | 27,191 | +0.00(+0.04%) |
May 08, 2017 | 7.803 | 7.808 | 7.787 | 7.808 | 14,530 | -0.01(-0.07%) |
May 05, 2017 | 7.787 | 7.819 | 7.786 | 7.814 | 11,481 | +0.04(+0.48%) |
May 04, 2017 | 7.819 | 7.819 | 7.761 | 7.777 | 33,444 | -0.05(-0.61%) |
May 03, 2017 | 7.787 | 7.824 | 7.777 | 7.824 | 25,777 | +0.04(+0.48%) |
May 02, 2017 | 7.803 | 7.803 | 7.782 | 7.787 | 21,206 | +0.00(+0.00%) |
May 01, 2017 | 7.740 | 7.793 | 7.740 | 7.787 | 81,761 | +0.02(+0.27%) |
Apr 28, 2017 | 7.750 | 7.766 | 7.734 | 7.766 | 11,810 | +0.03(+0.34%) |
Apr 27, 2017 | 7.734 | 7.750 | 7.708 | 7.740 | 43,385 | -0.01(-0.07%) |
Apr 26, 2017 | 7.740 | 7.750 | 7.713 | 7.745 | 31,261 | +0.01(+0.14%) |
Apr 25, 2017 | 7.708 | 7.745 | 7.708 | 7.734 | 54,245 | +0.02(+0.21%) |
Apr 24, 2017 | 7.713 | 7.745 | 7.697 | 7.718 | 48,733 | +0.05(+0.62%) |
Apr 21, 2017 | 7.708 | 7.708 | 7.671 | 7.671 | 40,398 | -0.04(-0.55%) |
Apr 20, 2017 | 7.697 | 7.713 | 7.697 | 7.713 | 23,792 | +0.04(+0.48%) |
Apr 19, 2017 | 7.692 | 7.713 | 7.676 | 7.676 | 25,545 | -0.03(-0.34%) |
Apr 18, 2017 | 7.681 | 7.708 | 7.666 | 7.703 | 31,335 | -0.01(-0.07%) |
Apr 17, 2017 | 7.703 | 7.708 | 7.671 | 7.708 | 17,984 | +0.03(+0.41%) |
Apr 13, 2017 | 7.666 | 7.698 | 7.655 | 7.676 | 42,801 | -0.01(-0.14%) |
Apr 12, 2017 | 7.655 | 7.687 | 7.650 | 7.687 | 42,049 | +0.04(+0.48%) |
Apr 11, 2017 | 7.655 | 7.655 | 7.623 | 7.650 | 41,234 | +0.00(+0.03%) |
Apr 10, 2017 | 7.595 | 7.653 | 7.595 | 7.648 | 31,528 | +0.04(+0.55%) |
Apr 07, 2017 | 7.574 | 7.618 | 7.574 | 7.605 | 28,973 | +0.01(+0.14%) |
Apr 06, 2017 | 7.574 | 7.599 | 7.566 | 7.595 | 25,125 | +0.01(+0.14%) |
Apr 05, 2017 | 7.574 | 7.606 | 7.574 | 7.584 | 34,447 | -0.01(-0.07%) |
Apr 04, 2017 | 7.590 | 7.590 | 7.563 | 7.590 | 34,302 | +0.01(+0.14%) |
Apr 03, 2017 | 7.584 | 7.584 | 7.553 | 7.579 | 69,108 | -0.01(-0.14%) |
Mar 31, 2017 | 7.579 | 7.590 | 7.563 | 7.590 | 49,132 | +0.02(+0.21%) |
Mar 30, 2017 | 7.558 | 7.584 | 7.553 | 7.574 | 37,561 | +0.02(+0.28%) |
Mar 29, 2017 | 7.506 | 7.563 | 7.500 | 7.553 | 37,901 | +0.03(+0.35%) |
Mar 28, 2017 | 7.485 | 7.529 | 7.474 | 7.527 | 57,033 | +0.07(+0.92%) |
Mar 27, 2017 | 7.442 | 7.469 | 7.432 | 7.458 | 36,582 | -0.02(-0.28%) |
Mar 24, 2017 | 7.474 | 7.485 | 7.458 | 7.479 | 27,446 | +0.03(+0.35%) |
Mar 23, 2017 | 7.463 | 7.485 | 7.437 | 7.453 | 60,064 | -0.02(-0.28%) |
Mar 22, 2017 | 7.453 | 7.479 | 7.437 | 7.474 | 43,643 | +0.04(+0.57%) |
Mar 21, 2017 | 7.506 | 7.532 | 7.432 | 7.432 | 51,680 | -0.07(-0.91%) |
Mar 20, 2017 | 7.495 | 7.516 | 7.485 | 7.500 | 20,459 | +0.01(+0.07%) |
Mar 17, 2017 | 7.511 | 7.521 | 7.485 | 7.495 | 28,393 | +0.02(+0.21%) |
Mar 16, 2017 | 7.511 | 7.527 | 7.479 | 7.479 | 38,534 | -0.04(-0.56%) |
Mar 15, 2017 | 7.437 | 7.527 | 7.421 | 7.521 | 34,779 | +0.11(+1.42%) |
Mar 14, 2017 | 7.448 | 7.448 | 7.416 | 7.416 | 51,680 | -0.06(-0.84%) |
Mar 13, 2017 | 7.490 | 7.498 | 7.469 | 7.479 | 11,183 | -0.01(-0.07%) |
Mar 10, 2017 | 7.505 | 7.511 | 7.448 | 7.485 | 34,310 | +0.00(+0.01%) |
Mar 09, 2017 | 7.526 | 7.547 | 7.469 | 7.484 | 133,380 | -0.07(-0.98%) |
Mar 08, 2017 | 7.599 | 7.599 | 7.558 | 7.558 | 63,519 | -0.05(-0.62%) |
Mar 07, 2017 | 7.657 | 7.657 | 7.605 | 7.605 | 30,053 | -0.06(-0.82%) |
Mar 06, 2017 | 7.678 | 7.678 | 7.599 | 7.667 | 31,429 | -0.02(-0.20%) |
Mar 03, 2017 | 7.657 | 7.683 | 7.652 | 7.683 | 50,437 | +0.01(+0.14%) |
Mar 02, 2017 | 7.673 | 7.688 | 7.652 | 7.673 | 79,110 | -0.03(-0.33%) |