Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.396 | 7.412 | 7.324 | 7.385 | 108,958 | +0.02(+0.22%) |
May 30, 2017 | 7.374 | 7.379 | 7.319 | 7.368 | 84,904 | -0.01(-0.07%) |
May 26, 2017 | 7.412 | 7.428 | 7.352 | 7.374 | 111,703 | -0.01(-0.15%) |
May 25, 2017 | 7.368 | 7.429 | 7.324 | 7.385 | 139,999 | +0.03(+0.37%) |
May 24, 2017 | 7.412 | 7.412 | 7.319 | 7.357 | 62,163 | +0.00(+0.00%) |
May 23, 2017 | 7.440 | 7.462 | 7.357 | 7.357 | 82,169 | -0.05(-0.62%) |
May 22, 2017 | 7.360 | 7.420 | 7.333 | 7.403 | 65,512 | +0.07(+0.89%) |
May 19, 2017 | 7.295 | 7.371 | 7.273 | 7.338 | 90,848 | +0.04(+0.52%) |
May 18, 2017 | 7.262 | 7.322 | 7.251 | 7.300 | 103,264 | -0.01(-0.07%) |
May 17, 2017 | 7.322 | 7.338 | 7.273 | 7.305 | 99,006 | -0.03(-0.44%) |
May 16, 2017 | 7.398 | 7.398 | 7.311 | 7.338 | 100,496 | -0.07(-0.88%) |
May 15, 2017 | 7.349 | 7.403 | 7.311 | 7.403 | 51,132 | +0.09(+1.27%) |
May 12, 2017 | 7.354 | 7.398 | 7.273 | 7.311 | 40,507 | -0.03(-0.44%) |
May 11, 2017 | 7.344 | 7.393 | 7.329 | 7.344 | 47,962 | +0.01(+0.15%) |
May 10, 2017 | 7.344 | 7.398 | 7.289 | 7.333 | 58,614 | +0.02(+0.22%) |
May 09, 2017 | 7.349 | 7.365 | 7.278 | 7.316 | 49,078 | -0.01(-0.07%) |
May 08, 2017 | 7.333 | 7.469 | 7.305 | 7.322 | 70,900 | +0.03(+0.37%) |
May 05, 2017 | 7.344 | 7.420 | 7.251 | 7.295 | 140,270 | -0.03(-0.45%) |
May 04, 2017 | 7.442 | 7.442 | 7.300 | 7.327 | 70,208 | -0.15(-2.04%) |
May 03, 2017 | 7.480 | 7.480 | 7.436 | 7.480 | 81,635 | +0.02(+0.29%) |
May 02, 2017 | 7.447 | 7.496 | 7.425 | 7.458 | 58,682 | -0.02(-0.22%) |
May 01, 2017 | 7.458 | 7.480 | 7.367 | 7.474 | 101,001 | +0.04(+0.59%) |
Apr 28, 2017 | 7.420 | 7.474 | 7.365 | 7.431 | 105,313 | +0.04(+0.52%) |
Apr 27, 2017 | 7.322 | 7.393 | 7.246 | 7.393 | 116,112 | +0.08(+1.12%) |
Apr 26, 2017 | 7.295 | 7.360 | 7.235 | 7.311 | 76,169 | +0.02(+0.30%) |
Apr 25, 2017 | 7.273 | 7.295 | 7.175 | 7.289 | 163,193 | +0.08(+1.06%) |
Apr 24, 2017 | 7.344 | 7.344 | 7.207 | 7.213 | 130,797 | -0.09(-1.27%) |
Apr 21, 2017 | 7.295 | 7.329 | 7.240 | 7.305 | 105,296 | +0.04(+0.60%) |
Apr 20, 2017 | 7.344 | 7.344 | 7.213 | 7.262 | 75,787 | -0.08(-1.11%) |
Apr 19, 2017 | 7.420 | 7.420 | 7.218 | 7.344 | 156,368 | -0.01(-0.07%) |
Apr 18, 2017 | 7.327 | 7.382 | 7.262 | 7.349 | 89,630 | +0.03(+0.42%) |
Apr 17, 2017 | 7.329 | 7.389 | 7.259 | 7.318 | 218,970 | -0.08(-1.02%) |
Apr 13, 2017 | 7.351 | 7.480 | 7.253 | 7.394 | 225,294 | +0.04(+0.59%) |
Apr 12, 2017 | 7.410 | 7.416 | 7.313 | 7.351 | 151,080 | -0.06(-0.87%) |
Apr 11, 2017 | 7.362 | 7.443 | 7.318 | 7.416 | 132,068 | +0.04(+0.59%) |
Apr 10, 2017 | 7.265 | 7.375 | 7.233 | 7.372 | 78,271 | +0.12(+1.64%) |
Apr 07, 2017 | 7.232 | 7.259 | 7.232 | 7.254 | 46,267 | +0.03(+0.37%) |
Apr 06, 2017 | 7.227 | 7.248 | 7.206 | 7.227 | 90,268 | +0.01(+0.15%) |
Apr 05, 2017 | 7.243 | 7.264 | 7.192 | 7.216 | 87,891 | +0.01(+0.15%) |
Apr 04, 2017 | 7.221 | 7.248 | 7.184 | 7.205 | 80,428 | +0.00(+0.00%) |
Apr 03, 2017 | 7.211 | 7.255 | 7.184 | 7.205 | 54,112 | -0.02(-0.30%) |
Mar 31, 2017 | 7.254 | 7.273 | 7.140 | 7.227 | 127,496 | +0.00(+0.00%) |
Mar 30, 2017 | 7.070 | 7.251 | 7.059 | 7.227 | 125,871 | +0.18(+2.61%) |
Mar 29, 2017 | 7.027 | 7.108 | 7.027 | 7.043 | 84,856 | -0.01(-0.15%) |
Mar 28, 2017 | 7.146 | 7.215 | 7.016 | 7.054 | 172,025 | -0.06(-0.91%) |
Mar 27, 2017 | 7.173 | 7.215 | 7.082 | 7.119 | 109,114 | -0.10(-1.35%) |
Mar 24, 2017 | 7.135 | 7.281 | 7.130 | 7.216 | 97,185 | +0.06(+0.91%) |
Mar 23, 2017 | 7.146 | 7.218 | 7.103 | 7.151 | 117,707 | +0.01(+0.08%) |
Mar 22, 2017 | 7.113 | 7.146 | 7.070 | 7.146 | 86,514 | +0.03(+0.46%) |
Mar 21, 2017 | 7.243 | 7.243 | 7.065 | 7.113 | 145,142 | -0.12(-1.64%) |
Mar 20, 2017 | 7.113 | 7.232 | 7.017 | 7.232 | 225,013 | +0.06(+0.80%) |
Mar 17, 2017 | 7.170 | 7.175 | 7.085 | 7.175 | 82,814 | +0.04(+0.52%) |
Mar 16, 2017 | 7.057 | 7.212 | 7.057 | 7.137 | 139,188 | +0.08(+1.14%) |
Mar 15, 2017 | 6.929 | 7.073 | 6.929 | 7.057 | 61,942 | +0.14(+2.01%) |
Mar 14, 2017 | 6.875 | 6.934 | 6.840 | 6.918 | 101,995 | +0.02(+0.23%) |
Mar 13, 2017 | 6.774 | 6.918 | 6.768 | 6.902 | 63,488 | +0.13(+1.98%) |
Mar 10, 2017 | 6.720 | 6.806 | 6.688 | 6.768 | 203,965 | +0.04(+0.64%) |
Mar 09, 2017 | 6.993 | 7.052 | 6.613 | 6.725 | 384,935 | -0.29(-4.19%) |
Mar 08, 2017 | 7.121 | 7.159 | 7.020 | 7.020 | 93,865 | -0.10(-1.35%) |
Mar 07, 2017 | 7.127 | 7.212 | 7.089 | 7.116 | 87,265 | -0.02(-0.23%) |
Mar 06, 2017 | 7.116 | 7.154 | 7.077 | 7.132 | 180,086 | +0.00(+0.00%) |
Mar 03, 2017 | 7.154 | 7.175 | 7.126 | 7.132 | 75,266 | +0.01(+0.15%) |
Mar 02, 2017 | 7.063 | 7.223 | 7.063 | 7.121 | 183,163 | +0.05(+0.68%) |