Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.410 | 7.410 | 7.160 | 7.390 | 12,008 | +0.10(+1.37%) |
May 30, 2017 | 7.150 | 7.480 | 7.150 | 7.290 | 2,799 | -0.03(-0.41%) |
May 26, 2017 | 7.249 | 7.320 | 7.245 | 7.320 | 2,580 | -0.07(-0.95%) |
May 25, 2017 | 7.368 | 7.450 | 7.180 | 7.390 | 2,612 | -0.04(-0.54%) |
May 24, 2017 | 7.350 | 7.430 | 7.350 | 7.430 | 2,519 | -0.11(-1.46%) |
May 23, 2017 | 7.428 | 7.540 | 7.428 | 7.540 | 2,199 | +0.15(+2.03%) |
May 22, 2017 | 7.500 | 7.530 | 7.390 | 7.390 | 1,695 | +0.09(+1.23%) |
May 19, 2017 | 7.285 | 7.410 | 7.160 | 7.300 | 14,226 | -0.09(-1.22%) |
May 18, 2017 | 7.450 | 7.490 | 7.390 | 7.390 | 3,127 | +0.04(+0.54%) |
May 17, 2017 | 7.426 | 7.426 | 7.350 | 7.350 | 3,528 | -0.02(-0.27%) |
May 16, 2017 | 7.490 | 7.490 | 7.230 | 7.370 | 34,944 | -0.01(-0.14%) |
May 15, 2017 | 7.255 | 7.380 | 7.255 | 7.380 | 4,538 | +0.20(+2.79%) |
May 12, 2017 | 7.290 | 7.430 | 7.180 | 7.180 | 4,510 | -0.33(-4.39%) |
May 11, 2017 | 7.470 | 7.510 | 7.470 | 7.510 | 1,848 | +0.12(+1.62%) |
May 10, 2017 | 7.700 | 7.700 | 7.390 | 7.390 | 3,279 | -0.16(-2.12%) |
May 09, 2017 | 7.410 | 7.710 | 7.370 | 7.550 | 4,374 | +0.05(+0.67%) |
May 08, 2017 | 7.470 | 7.650 | 7.470 | 7.500 | 1,958 | -0.21(-2.72%) |
May 05, 2017 | 7.674 | 7.710 | 7.530 | 7.710 | 3,398 | -0.04(-0.52%) |
May 04, 2017 | 7.665 | 7.750 | 7.665 | 7.750 | 3,655 | +0.26(+3.47%) |
May 03, 2017 | 7.510 | 7.640 | 7.470 | 7.490 | 3,531 | -0.18(-2.35%) |
May 02, 2017 | 7.660 | 7.750 | 7.660 | 7.670 | 1,683 | -0.08(-1.03%) |
May 01, 2017 | 7.575 | 7.750 | 7.410 | 7.750 | 5,508 | +0.00(+0.00%) |
Apr 28, 2017 | 7.550 | 7.750 | 7.510 | 7.750 | 2,600 | +0.35(+4.73%) |
Apr 27, 2017 | 7.350 | 7.400 | 7.230 | 7.400 | 2,727 | +0.07(+0.95%) |
Apr 26, 2017 | 7.540 | 7.540 | 7.280 | 7.330 | 9,419 | -0.04(-0.54%) |
Apr 25, 2017 | 7.300 | 7.410 | 7.156 | 7.370 | 7,125 | -0.05(-0.67%) |
Apr 24, 2017 | 7.130 | 7.420 | 7.130 | 7.420 | 6,462 | +0.12(+1.64%) |
Apr 21, 2017 | 7.310 | 7.310 | 7.030 | 7.300 | 4,807 | -0.07(-0.95%) |
Apr 20, 2017 | 7.290 | 7.370 | 7.240 | 7.370 | 9,267 | +0.03(+0.41%) |
Apr 19, 2017 | 7.220 | 7.340 | 7.220 | 7.340 | 1,394 | +0.09(+1.24%) |
Apr 18, 2017 | 7.285 | 7.350 | 7.250 | 7.250 | 2,986 | +0.02(+0.22%) |
Apr 17, 2017 | 7.380 | 7.380 | 7.220 | 7.234 | 8,288 | +0.07(+1.03%) |
Apr 13, 2017 | 7.275 | 7.360 | 7.160 | 7.160 | 2,525 | -0.20(-2.72%) |
Apr 12, 2017 | 7.240 | 7.360 | 7.150 | 7.360 | 2,645 | +0.26(+3.66%) |
Apr 11, 2017 | 7.160 | 7.210 | 7.000 | 7.100 | 5,024 | +0.35(+5.26%) |
Apr 10, 2017 | 6.650 | 6.745 | 6.650 | 6.745 | 623 | -0.00(-0.07%) |
Apr 07, 2017 | 6.750 | 6.810 | 6.750 | 6.750 | 2,789 | -0.03(-0.44%) |
Apr 06, 2017 | 6.870 | 6.910 | 6.750 | 6.780 | 12,507 | +0.01(+0.15%) |
Apr 05, 2017 | 6.890 | 6.890 | 6.640 | 6.770 | 3,424 | +0.08(+1.20%) |
Apr 04, 2017 | 6.560 | 6.720 | 6.560 | 6.690 | 1,402 | -0.09(-1.33%) |
Apr 03, 2017 | 6.700 | 6.780 | 6.630 | 6.780 | 8,900 | +0.09(+1.35%) |
Mar 31, 2017 | 6.710 | 6.800 | 6.680 | 6.690 | 12,682 | +0.09(+1.36%) |
Mar 30, 2017 | 6.695 | 6.695 | 6.600 | 6.600 | 10,091 | -0.11(-1.64%) |
Mar 29, 2017 | 6.690 | 6.810 | 6.690 | 6.710 | 3,674 | -0.03(-0.45%) |
Mar 28, 2017 | 6.612 | 6.740 | 6.600 | 6.740 | 4,331 | +0.01(+0.15%) |
Mar 27, 2017 | 6.600 | 6.730 | 6.600 | 6.730 | 5,087 | +0.11(+1.66%) |
Mar 24, 2017 | 6.705 | 6.800 | 6.620 | 6.620 | 2,182 | -0.08(-1.19%) |
Mar 23, 2017 | 6.730 | 6.900 | 6.700 | 6.700 | 2,765 | +0.05(+0.75%) |
Mar 22, 2017 | 6.680 | 6.680 | 6.530 | 6.650 | 3,682 | -0.08(-1.26%) |
Mar 21, 2017 | 6.870 | 6.870 | 6.680 | 6.735 | 15,050 | +0.14(+2.12%) |
Mar 20, 2017 | 6.590 | 6.710 | 6.560 | 6.595 | 15,975 | +0.04(+0.53%) |
Mar 17, 2017 | 6.640 | 6.640 | 6.450 | 6.560 | 3,217 | -0.25(-3.67%) |
Mar 16, 2017 | 6.676 | 6.810 | 6.640 | 6.810 | 1,096 | -0.19(-2.71%) |
Mar 15, 2017 | 6.810 | 7.000 | 6.810 | 7.000 | 15,951 | +0.10(+1.45%) |
Mar 14, 2017 | 6.870 | 6.900 | 6.730 | 6.900 | 4,467 | -0.17(-2.40%) |
Mar 13, 2017 | 6.975 | 7.070 | 6.870 | 7.070 | 2,196 | +0.20(+2.93%) |
Mar 10, 2017 | 7.050 | 7.050 | 6.869 | 6.869 | 5,905 | +0.19(+2.83%) |
Mar 09, 2017 | 6.930 | 6.930 | 6.680 | 6.680 | 1,912 | -0.10(-1.40%) |
Mar 08, 2017 | 6.940 | 6.940 | 6.650 | 6.775 | 2,397 | +0.11(+1.57%) |
Mar 07, 2017 | 6.800 | 6.800 | 6.670 | 6.670 | 2,627 | -0.24(-3.47%) |
Mar 06, 2017 | 6.730 | 6.950 | 6.730 | 6.910 | 8,770 | +0.01(+0.14%) |
Mar 03, 2017 | 6.790 | 6.900 | 6.740 | 6.900 | 3,349 | +0.06(+0.88%) |
Mar 02, 2017 | 6.790 | 6.880 | 6.790 | 6.840 | 4,082 | -0.18(-2.56%) |