Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.103 | 7.103 | 7.078 | 7.078 | 289,268 | -0.01(-0.09%) |
May 30, 2017 | 7.078 | 7.091 | 7.072 | 7.084 | 111,051 | +0.01(+0.18%) |
May 26, 2017 | 7.078 | 7.091 | 7.065 | 7.072 | 68,311 | +0.00(+0.00%) |
May 25, 2017 | 7.078 | 7.103 | 7.065 | 7.072 | 173,470 | -0.01(-0.18%) |
May 24, 2017 | 7.059 | 7.097 | 7.059 | 7.084 | 117,806 | +0.03(+0.36%) |
May 23, 2017 | 7.065 | 7.103 | 7.059 | 7.059 | 200,825 | -0.01(-0.18%) |
May 22, 2017 | 7.065 | 7.072 | 7.052 | 7.072 | 161,968 | +0.01(+0.18%) |
May 19, 2017 | 7.072 | 7.072 | 7.046 | 7.059 | 76,047 | -0.01(-0.18%) |
May 18, 2017 | 7.059 | 7.072 | 7.040 | 7.072 | 200,927 | +0.01(+0.18%) |
May 17, 2017 | 7.052 | 7.078 | 7.040 | 7.059 | 501,898 | +0.02(+0.27%) |
May 16, 2017 | 7.008 | 7.051 | 7.008 | 7.040 | 75,476 | +0.03(+0.36%) |
May 15, 2017 | 7.001 | 7.021 | 7.001 | 7.014 | 193,543 | +0.01(+0.09%) |
May 12, 2017 | 6.989 | 7.008 | 6.989 | 7.008 | 190,279 | +0.03(+0.36%) |
May 11, 2017 | 6.970 | 7.008 | 6.970 | 6.982 | 224,812 | +0.02(+0.24%) |
May 10, 2017 | 6.966 | 6.979 | 6.966 | 6.966 | 215,702 | +0.01(+0.09%) |
May 09, 2017 | 6.960 | 6.979 | 6.953 | 6.960 | 238,387 | -0.02(-0.27%) |
May 08, 2017 | 6.979 | 6.991 | 6.960 | 6.979 | 370,985 | -0.02(-0.27%) |
May 05, 2017 | 7.004 | 7.004 | 6.979 | 6.998 | 195,609 | -0.03(-0.36%) |
May 04, 2017 | 7.023 | 7.023 | 6.991 | 7.023 | 212,004 | -0.01(-0.09%) |
May 03, 2017 | 7.048 | 7.048 | 7.023 | 7.029 | 245,589 | -0.01(-0.09%) |
May 02, 2017 | 7.029 | 7.051 | 7.029 | 7.036 | 375,993 | -0.01(-0.09%) |
May 01, 2017 | 7.055 | 7.055 | 7.023 | 7.042 | 380,539 | +0.01(+0.09%) |
Apr 28, 2017 | 7.055 | 7.055 | 7.023 | 7.036 | 253,076 | +0.00(+0.04%) |
Apr 27, 2017 | 7.055 | 7.055 | 7.029 | 7.033 | 184,985 | -0.02(-0.22%) |
Apr 26, 2017 | 7.061 | 7.074 | 7.029 | 7.048 | 443,227 | +0.01(+0.09%) |
Apr 25, 2017 | 7.055 | 7.061 | 7.036 | 7.042 | 229,082 | +0.00(+0.00%) |
Apr 24, 2017 | 7.086 | 7.086 | 7.029 | 7.042 | 199,937 | -0.02(-0.27%) |
Apr 21, 2017 | 7.036 | 7.061 | 7.023 | 7.061 | 140,694 | +0.04(+0.54%) |
Apr 20, 2017 | 7.055 | 7.061 | 7.023 | 7.023 | 222,399 | -0.04(-0.54%) |
Apr 19, 2017 | 7.099 | 7.112 | 7.055 | 7.061 | 307,171 | -0.04(-0.54%) |
Apr 18, 2017 | 7.124 | 7.124 | 7.093 | 7.099 | 213,418 | -0.03(-0.36%) |
Apr 17, 2017 | 7.105 | 7.131 | 7.105 | 7.124 | 136,501 | +0.02(+0.27%) |
Apr 13, 2017 | 7.118 | 7.124 | 7.099 | 7.105 | 130,273 | +0.00(+0.00%) |
Apr 12, 2017 | 7.105 | 7.116 | 7.096 | 7.105 | 236,858 | +0.00(+0.00%) |
Apr 11, 2017 | 7.118 | 7.118 | 7.067 | 7.105 | 179,514 | -0.00(-0.06%) |
Apr 10, 2017 | 7.097 | 7.110 | 7.084 | 7.110 | 343,610 | +0.04(+0.54%) |
Apr 07, 2017 | 7.065 | 7.091 | 7.065 | 7.072 | 144,782 | +0.01(+0.18%) |
Apr 06, 2017 | 7.059 | 7.068 | 7.035 | 7.059 | 219,757 | +0.00(+0.00%) |
Apr 05, 2017 | 7.059 | 7.070 | 7.053 | 7.059 | 93,600 | +0.01(+0.18%) |
Apr 04, 2017 | 7.072 | 7.097 | 7.034 | 7.046 | 160,502 | -0.03(-0.36%) |
Apr 03, 2017 | 7.072 | 7.078 | 7.053 | 7.072 | 172,406 | +0.01(+0.09%) |
Mar 31, 2017 | 7.040 | 7.066 | 7.027 | 7.065 | 168,514 | +0.03(+0.36%) |
Mar 30, 2017 | 7.046 | 7.059 | 7.027 | 7.040 | 191,013 | -0.01(-0.18%) |
Mar 29, 2017 | 7.034 | 7.053 | 7.027 | 7.053 | 162,280 | +0.02(+0.27%) |
Mar 28, 2017 | 7.059 | 7.065 | 7.027 | 7.034 | 171,447 | -0.03(-0.36%) |
Mar 27, 2017 | 7.015 | 7.065 | 7.015 | 7.059 | 194,208 | +0.04(+0.54%) |
Mar 24, 2017 | 7.015 | 7.034 | 7.002 | 7.021 | 166,574 | +0.01(+0.18%) |
Mar 23, 2017 | 6.996 | 7.015 | 6.996 | 7.008 | 161,806 | +0.00(+0.00%) |
Mar 22, 2017 | 6.989 | 7.034 | 6.989 | 7.008 | 162,582 | +0.02(+0.27%) |
Mar 21, 2017 | 7.008 | 7.041 | 6.989 | 6.989 | 216,078 | -0.04(-0.54%) |
Mar 20, 2017 | 7.027 | 7.042 | 7.008 | 7.027 | 156,793 | -0.03(-0.36%) |
Mar 17, 2017 | 7.027 | 7.065 | 7.027 | 7.053 | 213,341 | +0.01(+0.18%) |
Mar 16, 2017 | 7.002 | 7.040 | 6.977 | 7.040 | 197,734 | +0.04(+0.54%) |
Mar 15, 2017 | 6.939 | 7.015 | 6.939 | 7.002 | 142,856 | +0.06(+0.91%) |
Mar 14, 2017 | 6.977 | 7.015 | 6.939 | 6.939 | 117,015 | -0.04(-0.54%) |
Mar 13, 2017 | 6.989 | 7.001 | 6.958 | 6.977 | 114,053 | -0.02(-0.24%) |
Mar 10, 2017 | 6.987 | 7.006 | 6.975 | 6.993 | 163,836 | +0.00(+0.00%) |
Mar 09, 2017 | 7.057 | 7.057 | 6.987 | 6.993 | 145,769 | -0.07(-0.98%) |
Mar 08, 2017 | 7.082 | 7.082 | 7.031 | 7.063 | 173,087 | -0.03(-0.44%) |
Mar 07, 2017 | 7.088 | 7.094 | 7.082 | 7.094 | 94,219 | +0.01(+0.09%) |
Mar 06, 2017 | 7.088 | 7.101 | 7.075 | 7.088 | 102,023 | +0.01(+0.09%) |
Mar 03, 2017 | 7.094 | 7.094 | 7.063 | 7.082 | 103,859 | -0.02(-0.27%) |
Mar 02, 2017 | 7.094 | 7.113 | 7.079 | 7.101 | 158,736 | +0.01(+0.09%) |