Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.303 | 7.357 | 7.232 | 7.292 | 154,934 | +0.02(+0.24%) |
May 30, 2017 | 7.369 | 7.416 | 7.268 | 7.274 | 260,834 | -0.11(-1.53%) |
May 26, 2017 | 7.398 | 7.404 | 7.315 | 7.387 | 173,679 | +0.00(+0.00%) |
May 25, 2017 | 7.244 | 7.422 | 7.238 | 7.387 | 152,220 | +0.15(+2.13%) |
May 24, 2017 | 7.214 | 7.268 | 7.214 | 7.232 | 113,176 | +0.01(+0.08%) |
May 23, 2017 | 7.232 | 7.256 | 7.203 | 7.226 | 105,264 | +0.00(+0.00%) |
May 22, 2017 | 7.203 | 7.244 | 7.155 | 7.226 | 181,734 | +0.05(+0.66%) |
May 19, 2017 | 7.179 | 7.220 | 7.131 | 7.179 | 167,961 | +0.00(+0.00%) |
May 18, 2017 | 7.185 | 7.217 | 7.125 | 7.179 | 138,957 | +0.01(+0.08%) |
May 17, 2017 | 7.209 | 7.262 | 7.173 | 7.173 | 197,587 | -0.05(-0.74%) |
May 16, 2017 | 7.244 | 7.262 | 7.179 | 7.226 | 253,296 | -0.03(-0.41%) |
May 15, 2017 | 7.226 | 7.292 | 7.191 | 7.256 | 165,494 | +0.05(+0.66%) |
May 12, 2017 | 7.203 | 7.244 | 7.155 | 7.209 | 193,729 | +0.02(+0.25%) |
May 11, 2017 | 7.268 | 7.274 | 7.139 | 7.191 | 183,695 | -0.09(-1.22%) |
May 10, 2017 | 7.173 | 7.381 | 7.167 | 7.280 | 242,867 | +0.11(+1.49%) |
May 09, 2017 | 7.369 | 7.369 | 7.137 | 7.173 | 264,075 | -0.20(-2.66%) |
May 08, 2017 | 7.315 | 7.404 | 7.274 | 7.369 | 160,795 | +0.04(+0.49%) |
May 05, 2017 | 7.244 | 7.387 | 7.244 | 7.333 | 189,077 | +0.09(+1.31%) |
May 04, 2017 | 7.220 | 7.280 | 7.108 | 7.238 | 234,008 | +0.01(+0.16%) |
May 03, 2017 | 7.416 | 7.440 | 7.214 | 7.226 | 283,418 | -0.23(-3.10%) |
May 02, 2017 | 7.487 | 7.535 | 7.425 | 7.458 | 99,926 | -0.02(-0.32%) |
May 01, 2017 | 7.446 | 7.505 | 7.416 | 7.481 | 163,082 | +0.04(+0.48%) |
Apr 28, 2017 | 7.511 | 7.519 | 7.428 | 7.446 | 197,692 | -0.06(-0.79%) |
Apr 27, 2017 | 7.505 | 7.576 | 7.499 | 7.505 | 221,894 | +0.01(+0.08%) |
Apr 26, 2017 | 7.476 | 7.576 | 7.464 | 7.499 | 878,922 | +0.07(+0.88%) |
Apr 25, 2017 | 7.404 | 7.474 | 7.404 | 7.434 | 192,662 | +0.04(+0.56%) |
Apr 24, 2017 | 7.422 | 7.476 | 7.286 | 7.392 | 183,348 | +0.00(+0.00%) |
Apr 21, 2017 | 7.392 | 7.428 | 7.357 | 7.392 | 152,964 | -0.02(-0.24%) |
Apr 20, 2017 | 7.381 | 7.452 | 7.339 | 7.410 | 276,275 | +0.02(+0.32%) |
Apr 19, 2017 | 7.416 | 7.470 | 7.305 | 7.387 | 466,541 | -0.04(-0.48%) |
Apr 18, 2017 | 7.303 | 7.493 | 7.303 | 7.422 | 419,403 | +0.10(+1.38%) |
Apr 17, 2017 | 7.369 | 7.375 | 7.286 | 7.321 | 271,048 | +0.01(+0.08%) |
Apr 13, 2017 | 7.357 | 7.387 | 7.280 | 7.315 | 184,007 | -0.05(-0.72%) |
Apr 12, 2017 | 7.363 | 7.392 | 7.303 | 7.369 | 175,575 | -0.01(-0.08%) |
Apr 11, 2017 | 7.292 | 7.398 | 7.292 | 7.375 | 136,763 | +0.09(+1.22%) |
Apr 10, 2017 | 7.321 | 7.357 | 7.262 | 7.286 | 265,442 | -0.05(-0.73%) |
Apr 07, 2017 | 7.203 | 7.392 | 7.161 | 7.339 | 377,086 | +0.13(+1.85%) |
Apr 06, 2017 | 7.142 | 7.258 | 7.089 | 7.206 | 389,400 | +0.12(+1.64%) |
Apr 05, 2017 | 7.066 | 7.139 | 7.054 | 7.089 | 296,955 | -0.01(-0.08%) |
Apr 04, 2017 | 7.066 | 7.123 | 7.054 | 7.095 | 196,698 | +0.03(+0.41%) |
Apr 03, 2017 | 7.078 | 7.101 | 7.043 | 7.066 | 154,812 | -0.01(-0.08%) |
Mar 31, 2017 | 7.014 | 7.095 | 6.996 | 7.072 | 382,680 | +0.06(+0.83%) |
Mar 30, 2017 | 6.984 | 7.025 | 6.973 | 7.014 | 207,685 | +0.03(+0.50%) |
Mar 29, 2017 | 6.955 | 6.993 | 6.944 | 6.979 | 256,464 | +0.04(+0.59%) |
Mar 28, 2017 | 6.926 | 6.938 | 6.856 | 6.938 | 162,605 | +0.01(+0.08%) |
Mar 27, 2017 | 6.915 | 6.955 | 6.863 | 6.932 | 206,921 | -0.02(-0.25%) |
Mar 24, 2017 | 6.938 | 7.014 | 6.938 | 6.949 | 250,513 | +0.01(+0.17%) |
Mar 23, 2017 | 6.915 | 7.037 | 6.816 | 6.938 | 155,585 | +0.06(+0.85%) |
Mar 22, 2017 | 6.926 | 6.979 | 6.740 | 6.880 | 327,499 | -0.01(-0.08%) |
Mar 21, 2017 | 6.961 | 6.990 | 6.885 | 6.885 | 382,175 | -0.08(-1.17%) |
Mar 20, 2017 | 7.019 | 7.043 | 6.926 | 6.967 | 273,298 | -0.01(-0.17%) |
Mar 17, 2017 | 6.979 | 7.025 | 6.944 | 6.979 | 385,618 | -0.01(-0.17%) |
Mar 16, 2017 | 6.920 | 7.014 | 6.880 | 6.990 | 244,968 | +0.07(+1.01%) |
Mar 15, 2017 | 6.699 | 6.990 | 6.676 | 6.920 | 362,798 | +0.22(+3.30%) |
Mar 14, 2017 | 6.821 | 6.821 | 6.653 | 6.699 | 319,515 | -0.08(-1.20%) |
Mar 13, 2017 | 6.885 | 6.926 | 6.711 | 6.781 | 387,766 | -0.15(-2.10%) |
Mar 10, 2017 | 7.031 | 7.048 | 6.868 | 6.926 | 260,885 | -0.06(-0.83%) |
Mar 09, 2017 | 7.101 | 7.130 | 6.967 | 6.984 | 272,489 | -0.12(-1.64%) |
Mar 08, 2017 | 7.258 | 7.264 | 7.101 | 7.101 | 260,613 | -0.16(-2.17%) |
Mar 07, 2017 | 7.293 | 7.293 | 7.246 | 7.258 | 246,468 | -0.03(-0.48%) |
Mar 06, 2017 | 7.334 | 7.334 | 7.275 | 7.293 | 200,919 | -0.03(-0.48%) |
Mar 03, 2017 | 7.374 | 7.421 | 7.281 | 7.328 | 294,955 | -0.08(-1.02%) |
Mar 02, 2017 | 7.438 | 7.511 | 7.287 | 7.403 | 400,559 | -0.14(-1.85%) |