Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2017 | 7.639 | 7.639 | 7.639 | 8,482 | -0.05(-0.65%) | |
May 26, 2017 | 7.630 | 7.689 | 7.615 | 7.689 | 37,150 | +0.09(+1.17%) |
May 25, 2017 | 7.600 | 7.605 | 7.600 | 7.600 | 23,100 | +0.03(+0.40%) |
May 24, 2017 | 7.560 | 7.570 | 7.560 | 7.570 | 10,509 | +0.02(+0.25%) |
May 23, 2017 | 7.551 | 7.551 | 7.551 | 7.551 | 9,551 | +0.14(+1.90%) |
May 22, 2017 | 7.410 | 7.410 | 7.410 | 7.410 | 525 | -0.15(-1.99%) |
May 19, 2017 | 7.554 | 7.583 | 7.554 | 7.560 | 4,001 | +0.11(+1.48%) |
May 17, 2017 | 7.450 | 7.450 | 7.450 | 0 | -0.08(-1.02%) | |
May 16, 2017 | 7.575 | 7.575 | 7.510 | 7.527 | 9,991 | -0.07(-0.96%) |
May 15, 2017 | 7.600 | 7.600 | 7.600 | 7.600 | 1,311 | +0.06(+0.78%) |
May 12, 2017 | 7.591 | 7.600 | 7.530 | 7.541 | 10,120 | -0.03(-0.38%) |
May 11, 2017 | 7.489 | 7.570 | 7.489 | 7.570 | 1,816 | +0.08(+1.05%) |
May 10, 2017 | 7.460 | 7.500 | 7.460 | 7.491 | 1,442 | -0.03(-0.40%) |
May 08, 2017 | 7.521 | 7.521 | 7.521 | 0 | +0.15(+2.05%) | |
May 05, 2017 | 7.356 | 7.371 | 7.350 | 7.370 | 5,089 | +0.02(+0.27%) |
May 04, 2017 | 7.350 | 7.350 | 7.350 | 7.350 | 300 | -0.03(-0.40%) |
May 02, 2017 | 7.379 | 7.379 | 7.379 | 14,901 | -0.02(-0.28%) | |
May 01, 2017 | 7.320 | 7.401 | 7.320 | 7.400 | 8,929 | +0.10(+1.33%) |
Apr 28, 2017 | 7.271 | 7.303 | 7.271 | 7.303 | 3,850 | +0.01(+0.18%) |
Apr 27, 2017 | 7.320 | 7.350 | 7.264 | 7.290 | 6,630 | +0.00(+0.04%) |
Apr 26, 2017 | 7.390 | 7.422 | 7.280 | 7.287 | 5,929 | -0.16(-2.14%) |
Apr 25, 2017 | 7.484 | 7.484 | 7.446 | 7.446 | 2,806 | -0.05(-0.68%) |
Apr 24, 2017 | 7.451 | 7.497 | 7.451 | 7.497 | 2,480 | +0.07(+0.88%) |
Apr 21, 2017 | 7.430 | 7.431 | 7.429 | 7.431 | 4,531 | -0.06(-0.78%) |
Apr 20, 2017 | 7.510 | 7.510 | 7.490 | 7.490 | 1,845 | -0.11(-1.47%) |
Apr 19, 2017 | 7.620 | 7.620 | 7.601 | 7.601 | 1,561 | -0.09(-1.11%) |
Apr 18, 2017 | 7.687 | 7.687 | 7.687 | 7.687 | 1,846 | +0.02(+0.30%) |
Apr 12, 2017 | 7.664 | 7.664 | 7.664 | 24,831 | +0.03(+0.36%) | |
Apr 11, 2017 | 7.637 | 7.637 | 7.637 | 7.637 | 392 | +0.04(+0.50%) |
Apr 10, 2017 | 7.599 | 7.599 | 7.599 | 7.599 | 150 | +0.02(+0.25%) |
Apr 07, 2017 | 7.550 | 7.600 | 7.535 | 7.580 | 4,000 | +0.09(+1.22%) |
Apr 05, 2017 | 7.489 | 7.489 | 7.489 | 500 | +0.01(+0.17%) | |
Apr 04, 2017 | 7.430 | 7.510 | 7.430 | 7.476 | 6,396 | -0.04(-0.47%) |
Apr 03, 2017 | 7.510 | 7.512 | 7.510 | 7.511 | 18,875 | -0.00(-0.04%) |
Mar 31, 2017 | 7.500 | 7.515 | 7.480 | 7.515 | 20,130 | -0.40(-5.00%) |
Mar 30, 2017 | 7.930 | 7.935 | 7.901 | 7.910 | 85,760 | -0.12(-1.49%) |
Mar 29, 2017 | 8.000 | 8.030 | 8.000 | 8.030 | 2,778 | +0.02(+0.27%) |
Mar 28, 2017 | 7.965 | 8.008 | 7.957 | 8.008 | 9,640 | +0.07(+0.87%) |
Mar 27, 2017 | 7.939 | 7.939 | 7.939 | 7.939 | 2,175 | +0.09(+1.19%) |
Mar 24, 2017 | 7.846 | 7.846 | 7.846 | 7.846 | 2,450 | +0.05(+0.66%) |
Mar 22, 2017 | 7.794 | 7.794 | 7.794 | 20 | -0.14(-1.75%) | |
Mar 21, 2017 | 8.021 | 8.022 | 7.933 | 7.933 | 2,039 | -0.07(-0.84%) |
Mar 20, 2017 | 7.949 | 8.000 | 7.949 | 8.000 | 16,125 | +0.03(+0.34%) |
Mar 16, 2017 | 7.973 | 7.973 | 7.973 | 6,227 | +0.04(+0.46%) | |
Mar 15, 2017 | 7.870 | 7.960 | 7.820 | 7.936 | 49,805 | +0.18(+2.27%) |
Mar 14, 2017 | 7.770 | 7.770 | 7.760 | 7.760 | 10,100 | -0.06(-0.78%) |
Mar 13, 2017 | 7.824 | 7.824 | 7.820 | 7.821 | 10,150 | +0.07(+0.92%) |
Mar 10, 2017 | 7.750 | 7.750 | 7.750 | 7.750 | 6,200 | +0.03(+0.39%) |
Mar 08, 2017 | 7.720 | 7.720 | 7.720 | 0 | -0.03(-0.39%) | |
Mar 06, 2017 | 7.750 | 7.750 | 7.750 | 33,100 | -0.10(-1.27%) | |
Mar 03, 2017 | 7.850 | 7.850 | 7.850 | 7.850 | 665 | -0.03(-0.39%) |
Mar 02, 2017 | 7.955 | 7.970 | 7.873 | 7.881 | 2,000 | -0.01(-0.12%) |