Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.117 | 7.185 | 6.890 | 7.102 | 119,456 | +0.05(+0.75%) |
May 30, 2017 | 7.298 | 7.306 | 6.965 | 7.049 | 191,434 | -0.11(-1.59%) |
May 26, 2017 | 7.192 | 7.211 | 7.117 | 7.162 | 142,223 | -0.03(-0.42%) |
May 25, 2017 | 7.238 | 7.268 | 7.132 | 7.192 | 177,960 | +0.05(+0.64%) |
May 24, 2017 | 7.170 | 7.253 | 7.124 | 7.147 | 126,823 | -0.05(-0.63%) |
May 23, 2017 | 7.170 | 7.298 | 7.094 | 7.192 | 183,298 | +0.02(+0.21%) |
May 22, 2017 | 7.192 | 7.344 | 7.132 | 7.177 | 145,376 | -0.01(-0.11%) |
May 19, 2017 | 7.223 | 7.351 | 7.170 | 7.185 | 82,786 | -0.02(-0.32%) |
May 18, 2017 | 7.162 | 7.253 | 7.144 | 7.208 | 154,631 | +0.05(+0.63%) |
May 17, 2017 | 7.139 | 7.276 | 7.124 | 7.162 | 89,792 | +0.00(+0.00%) |
May 16, 2017 | 7.185 | 7.253 | 7.139 | 7.162 | 142,079 | -0.02(-0.32%) |
May 15, 2017 | 7.336 | 7.367 | 7.177 | 7.185 | 164,990 | -0.02(-0.32%) |
May 12, 2017 | 7.484 | 7.484 | 7.185 | 7.208 | 305,352 | -0.16(-2.16%) |
May 11, 2017 | 7.359 | 7.473 | 7.344 | 7.367 | 142,441 | +0.02(+0.21%) |
May 10, 2017 | 7.533 | 7.556 | 7.344 | 7.351 | 173,837 | -0.11(-1.42%) |
May 09, 2017 | 7.609 | 7.707 | 7.427 | 7.457 | 182,925 | -0.11(-1.40%) |
May 08, 2017 | 7.389 | 7.838 | 7.367 | 7.563 | 315,891 | +0.45(+6.39%) |
May 05, 2017 | 7.132 | 7.329 | 7.041 | 7.109 | 48,950 | -0.11(-1.57%) |
May 04, 2017 | 7.344 | 7.344 | 7.189 | 7.223 | 49,467 | +0.02(+0.21%) |
May 03, 2017 | 7.117 | 7.359 | 7.056 | 7.208 | 58,198 | +0.02(+0.21%) |
May 02, 2017 | 7.245 | 7.245 | 7.132 | 7.192 | 56,879 | -0.03(-0.42%) |
May 01, 2017 | 7.185 | 7.321 | 7.155 | 7.223 | 71,142 | +0.11(+1.49%) |
Apr 28, 2017 | 7.200 | 7.314 | 7.064 | 7.117 | 95,327 | -0.12(-1.67%) |
Apr 27, 2017 | 7.230 | 7.353 | 7.192 | 7.238 | 31,358 | -0.04(-0.52%) |
Apr 26, 2017 | 7.185 | 7.382 | 7.185 | 7.276 | 36,498 | +0.04(+0.52%) |
Apr 25, 2017 | 7.185 | 7.382 | 7.177 | 7.238 | 84,816 | +0.08(+1.06%) |
Apr 24, 2017 | 7.192 | 7.393 | 7.162 | 7.162 | 149,934 | -0.03(-0.42%) |
Apr 21, 2017 | 6.928 | 7.192 | 6.928 | 7.192 | 119,851 | +0.30(+4.28%) |
Apr 20, 2017 | 6.617 | 7.003 | 6.594 | 6.897 | 132,566 | +0.39(+6.05%) |
Apr 19, 2017 | 6.360 | 6.594 | 6.329 | 6.504 | 68,388 | +0.20(+3.25%) |
Apr 18, 2017 | 6.231 | 6.398 | 6.193 | 6.299 | 59,184 | +0.06(+0.97%) |
Apr 17, 2017 | 6.155 | 6.610 | 5.793 | 6.239 | 118,998 | +0.04(+0.61%) |
Apr 13, 2017 | 6.329 | 6.678 | 6.159 | 6.201 | 86,348 | -0.22(-3.42%) |
Apr 12, 2017 | 6.685 | 6.723 | 6.345 | 6.420 | 122,799 | -0.33(-4.93%) |
Apr 11, 2017 | 6.905 | 7.041 | 6.723 | 6.753 | 119,348 | -0.18(-2.62%) |
Apr 10, 2017 | 7.094 | 7.450 | 6.769 | 6.935 | 152,631 | -0.23(-3.17%) |
Apr 07, 2017 | 7.003 | 7.162 | 6.965 | 7.162 | 41,547 | +0.14(+2.05%) |
Apr 06, 2017 | 6.822 | 7.185 | 6.784 | 7.018 | 46,150 | +0.15(+2.21%) |
Apr 05, 2017 | 7.200 | 7.200 | 6.837 | 6.867 | 77,396 | -0.20(-2.89%) |
Apr 04, 2017 | 7.003 | 7.109 | 7.003 | 7.071 | 33,745 | +0.05(+0.76%) |
Apr 03, 2017 | 7.230 | 7.261 | 6.958 | 7.018 | 127,809 | -0.20(-2.83%) |
Mar 31, 2017 | 7.283 | 7.314 | 7.132 | 7.223 | 27,669 | +0.05(+0.74%) |
Mar 30, 2017 | 7.109 | 7.317 | 7.071 | 7.170 | 68,800 | +0.00(+0.00%) |
Mar 29, 2017 | 7.219 | 7.321 | 7.087 | 7.170 | 57,339 | -0.02(-0.32%) |
Mar 28, 2017 | 7.450 | 7.450 | 7.132 | 7.192 | 191,031 | -0.05(-0.73%) |
Mar 27, 2017 | 6.928 | 7.321 | 6.806 | 7.245 | 119,330 | +0.22(+3.12%) |
Mar 24, 2017 | 7.238 | 7.311 | 6.918 | 7.026 | 57,627 | -0.23(-3.13%) |
Mar 23, 2017 | 7.374 | 7.374 | 7.230 | 7.253 | 16,774 | -0.17(-2.24%) |
Mar 22, 2017 | 7.412 | 7.503 | 7.253 | 7.420 | 92,182 | +0.05(+0.62%) |
Mar 21, 2017 | 7.601 | 7.654 | 7.245 | 7.374 | 83,421 | -0.23(-2.99%) |
Mar 20, 2017 | 7.420 | 7.677 | 7.234 | 7.601 | 123,150 | +0.16(+2.14%) |
Mar 17, 2017 | 7.351 | 7.806 | 6.678 | 7.442 | 398,239 | -0.17(-2.29%) |
Mar 16, 2017 | 8.078 | 8.351 | 7.601 | 7.616 | 236,372 | -0.44(-5.45%) |
Mar 15, 2017 | 8.124 | 8.343 | 7.844 | 8.056 | 159,240 | -0.10(-1.21%) |
Mar 14, 2017 | 8.495 | 8.707 | 7.957 | 8.154 | 167,864 | -0.11(-1.37%) |
Mar 13, 2017 | 8.275 | 8.593 | 8.146 | 8.268 | 94,469 | +0.07(+0.83%) |
Mar 10, 2017 | 8.427 | 8.502 | 8.146 | 8.199 | 131,817 | -0.14(-1.72%) |
Mar 09, 2017 | 8.245 | 8.510 | 8.222 | 8.343 | 187,543 | +0.15(+1.85%) |
Mar 08, 2017 | 8.343 | 8.366 | 7.897 | 8.192 | 90,039 | -0.16(-1.90%) |
Mar 07, 2017 | 7.972 | 8.631 | 7.965 | 8.351 | 213,572 | +0.37(+4.65%) |
Mar 06, 2017 | 8.010 | 8.109 | 7.851 | 7.980 | 58,221 | -0.06(-0.75%) |
Mar 03, 2017 | 8.025 | 8.358 | 7.828 | 8.040 | 103,679 | -0.05(-0.56%) |
Mar 02, 2017 | 8.278 | 8.290 | 7.957 | 8.086 | 58,723 | -0.24(-2.91%) |