Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.790 | 7.880 | 7.790 | 7.860 | 42,170 | +0.10(+1.29%) |
May 30, 2017 | 7.690 | 7.770 | 7.690 | 7.760 | 57,034 | +0.01(+0.13%) |
May 26, 2017 | 7.650 | 7.770 | 7.650 | 7.750 | 37,538 | +0.15(+1.97%) |
May 25, 2017 | 7.570 | 7.610 | 7.570 | 7.600 | 47,612 | +0.05(+0.66%) |
May 24, 2017 | 7.510 | 7.550 | 7.490 | 7.550 | 20,287 | -0.04(-0.53%) |
May 23, 2017 | 7.650 | 7.650 | 7.580 | 7.590 | 19,808 | +0.01(+0.13%) |
May 22, 2017 | 7.450 | 7.599 | 7.440 | 7.580 | 26,693 | +0.10(+1.34%) |
May 19, 2017 | 7.530 | 7.550 | 7.480 | 7.480 | 54,081 | -0.01(-0.13%) |
May 18, 2017 | 7.560 | 7.560 | 7.480 | 7.490 | 30,286 | -0.15(-1.96%) |
May 17, 2017 | 7.700 | 7.700 | 7.620 | 7.640 | 60,894 | -0.10(-1.29%) |
May 16, 2017 | 7.740 | 7.769 | 7.680 | 7.740 | 22,553 | +0.03(+0.39%) |
May 15, 2017 | 7.810 | 7.860 | 7.710 | 7.710 | 34,896 | -0.04(-0.52%) |
May 12, 2017 | 7.760 | 7.770 | 7.738 | 7.750 | 2,882 | +0.03(+0.39%) |
May 11, 2017 | 7.690 | 7.750 | 7.680 | 7.720 | 16,500 | +0.03(+0.39%) |
May 10, 2017 | 7.670 | 7.730 | 7.670 | 7.690 | 15,076 | +0.04(+0.52%) |
May 09, 2017 | 7.700 | 7.700 | 7.610 | 7.650 | 18,731 | -0.12(-1.54%) |
May 08, 2017 | 7.810 | 7.810 | 7.750 | 7.770 | 12,282 | -0.01(-0.13%) |
May 05, 2017 | 7.730 | 7.794 | 7.730 | 7.780 | 19,259 | +0.09(+1.17%) |
May 04, 2017 | 7.660 | 7.700 | 7.600 | 7.690 | 61,549 | +0.01(+0.13%) |
May 03, 2017 | 7.790 | 7.790 | 7.680 | 7.680 | 66,204 | -0.24(-3.03%) |
May 02, 2017 | 7.910 | 7.939 | 7.898 | 7.920 | 14,622 | -0.02(-0.25%) |
May 01, 2017 | 8.010 | 8.010 | 7.917 | 7.940 | 48,087 | -0.10(-1.24%) |
Apr 28, 2017 | 7.910 | 8.040 | 7.910 | 8.040 | 148,992 | +0.18(+2.29%) |
Apr 27, 2017 | 7.863 | 7.871 | 7.839 | 7.860 | 9,286 | +0.01(+0.13%) |
Apr 26, 2017 | 7.788 | 7.860 | 7.788 | 7.850 | 26,195 | +0.05(+0.64%) |
Apr 25, 2017 | 7.760 | 7.803 | 7.760 | 7.800 | 25,474 | +0.00(+0.00%) |
Apr 24, 2017 | 7.770 | 7.800 | 7.760 | 7.800 | 9,698 | +0.00(+0.00%) |
Apr 21, 2017 | 7.880 | 7.880 | 7.800 | 7.800 | 64,084 | -0.10(-1.27%) |
Apr 20, 2017 | 7.830 | 7.910 | 7.830 | 7.900 | 22,874 | +0.20(+2.60%) |
Apr 19, 2017 | 7.740 | 7.750 | 7.700 | 7.700 | 22,313 | -0.04(-0.52%) |
Apr 18, 2017 | 7.850 | 7.850 | 7.710 | 7.740 | 60,405 | -0.11(-1.40%) |
Apr 17, 2017 | 7.840 | 7.870 | 7.830 | 7.850 | 11,390 | +0.00(+0.00%) |
Apr 13, 2017 | 7.850 | 7.885 | 7.810 | 7.850 | 61,846 | +0.01(+0.13%) |
Apr 12, 2017 | 7.800 | 7.840 | 7.768 | 7.840 | 21,287 | -0.02(-0.25%) |
Apr 11, 2017 | 7.750 | 7.875 | 7.750 | 7.860 | 13,011 | +0.18(+2.34%) |
Apr 10, 2017 | 7.690 | 7.700 | 7.670 | 7.680 | 18,856 | -0.12(-1.54%) |
Apr 07, 2017 | 7.860 | 7.880 | 7.790 | 7.800 | 22,506 | -0.06(-0.76%) |
Apr 06, 2017 | 7.860 | 7.860 | 7.790 | 7.860 | 18,372 | -0.02(-0.25%) |
Apr 05, 2017 | 7.890 | 7.920 | 7.850 | 7.880 | 22,694 | +0.03(+0.38%) |
Apr 04, 2017 | 7.850 | 7.880 | 7.848 | 7.850 | 23,247 | +0.05(+0.64%) |
Apr 03, 2017 | 7.780 | 7.820 | 7.770 | 7.800 | 19,230 | +0.05(+0.65%) |
Mar 31, 2017 | 7.750 | 7.780 | 7.740 | 7.750 | 28,211 | +0.00(+0.00%) |
Mar 30, 2017 | 7.798 | 7.845 | 7.750 | 7.750 | 44,047 | -0.01(-0.13%) |
Mar 29, 2017 | 7.760 | 7.779 | 7.740 | 7.760 | 10,406 | +0.00(+0.00%) |
Mar 28, 2017 | 7.740 | 7.830 | 7.740 | 7.760 | 33,804 | -0.08(-1.02%) |
Mar 27, 2017 | 7.870 | 7.910 | 7.800 | 7.840 | 87,263 | -0.05(-0.63%) |
Mar 24, 2017 | 7.870 | 7.930 | 7.870 | 7.890 | 31,360 | +0.05(+0.64%) |
Mar 23, 2017 | 7.850 | 7.890 | 7.811 | 7.840 | 10,609 | +0.10(+1.29%) |
Mar 22, 2017 | 7.790 | 7.800 | 7.740 | 7.740 | 16,395 | +0.00(+0.00%) |
Mar 21, 2017 | 7.760 | 7.800 | 7.730 | 7.740 | 50,122 | +0.02(+0.26%) |
Mar 20, 2017 | 7.700 | 7.750 | 7.686 | 7.720 | 21,306 | +0.05(+0.65%) |
Mar 17, 2017 | 7.660 | 7.690 | 7.650 | 7.670 | 18,878 | +0.08(+1.05%) |
Mar 16, 2017 | 7.605 | 7.640 | 7.580 | 7.590 | 6,996 | +0.01(+0.13%) |
Mar 15, 2017 | 7.410 | 7.580 | 7.350 | 7.580 | 36,150 | +0.20(+2.71%) |
Mar 14, 2017 | 7.407 | 7.440 | 7.370 | 7.380 | 20,711 | -0.09(-1.22%) |
Mar 13, 2017 | 7.470 | 7.480 | 7.449 | 7.471 | 9,721 | +0.04(+0.56%) |
Mar 10, 2017 | 7.430 | 7.456 | 7.400 | 7.430 | 28,194 | +0.01(+0.13%) |
Mar 09, 2017 | 7.510 | 7.510 | 7.420 | 7.420 | 84,865 | -0.17(-2.24%) |
Mar 08, 2017 | 7.600 | 7.641 | 7.580 | 7.590 | 30,076 | -0.07(-0.91%) |
Mar 07, 2017 | 7.640 | 7.680 | 7.635 | 7.660 | 32,045 | -0.05(-0.65%) |
Mar 06, 2017 | 7.720 | 7.720 | 7.660 | 7.710 | 79,990 | -0.04(-0.52%) |
Mar 03, 2017 | 7.620 | 7.762 | 7.620 | 7.750 | 40,080 | +0.05(+0.65%) |
Mar 02, 2017 | 7.790 | 7.790 | 7.700 | 7.700 | 44,837 | -0.14(-1.79%) |