Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.280 | 7.342 | 7.234 | 7.270 | 326,576 | -0.01(-0.07%) |
May 30, 2017 | 7.275 | 7.296 | 7.239 | 7.275 | 113,142 | -0.01(-0.07%) |
May 26, 2017 | 7.301 | 7.330 | 7.234 | 7.280 | 173,269 | +0.00(+0.00%) |
May 25, 2017 | 7.352 | 7.378 | 7.275 | 7.280 | 202,580 | -0.07(-0.98%) |
May 24, 2017 | 7.327 | 7.368 | 7.265 | 7.352 | 477,296 | +0.06(+0.85%) |
May 23, 2017 | 7.321 | 7.337 | 7.275 | 7.290 | 165,935 | +0.00(+0.00%) |
May 22, 2017 | 7.285 | 7.301 | 7.223 | 7.290 | 235,060 | +0.07(+0.93%) |
May 19, 2017 | 7.280 | 7.280 | 7.187 | 7.223 | 323,070 | -0.05(-0.71%) |
May 18, 2017 | 7.239 | 7.321 | 7.208 | 7.275 | 265,592 | +0.01(+0.14%) |
May 17, 2017 | 7.239 | 7.301 | 7.239 | 7.265 | 488,568 | +0.02(+0.32%) |
May 16, 2017 | 7.221 | 7.252 | 7.180 | 7.241 | 235,769 | +0.04(+0.50%) |
May 15, 2017 | 7.180 | 7.226 | 7.165 | 7.206 | 212,159 | +0.02(+0.32%) |
May 12, 2017 | 7.154 | 7.200 | 7.141 | 7.182 | 167,351 | +0.02(+0.25%) |
May 11, 2017 | 7.200 | 7.226 | 7.144 | 7.165 | 323,345 | +0.02(+0.29%) |
May 10, 2017 | 7.134 | 7.170 | 7.083 | 7.144 | 558,642 | +0.12(+1.75%) |
May 09, 2017 | 7.124 | 7.124 | 6.990 | 7.021 | 334,969 | -0.08(-1.08%) |
May 08, 2017 | 7.072 | 7.113 | 7.042 | 7.098 | 174,497 | +0.02(+0.29%) |
May 05, 2017 | 7.021 | 7.083 | 6.995 | 7.077 | 297,420 | +0.06(+0.80%) |
May 04, 2017 | 7.052 | 7.052 | 7.001 | 7.021 | 283,591 | -0.03(-0.36%) |
May 03, 2017 | 7.103 | 7.103 | 7.021 | 7.047 | 230,058 | -0.06(-0.79%) |
May 02, 2017 | 7.113 | 7.134 | 7.067 | 7.103 | 216,539 | +0.01(+0.14%) |
May 01, 2017 | 7.149 | 7.149 | 7.070 | 7.093 | 205,645 | +0.00(+0.00%) |
Apr 28, 2017 | 7.124 | 7.124 | 7.052 | 7.093 | 229,880 | +0.00(+0.00%) |
Apr 27, 2017 | 7.134 | 7.134 | 7.052 | 7.093 | 167,790 | -0.02(-0.22%) |
Apr 26, 2017 | 7.036 | 7.139 | 7.036 | 7.108 | 239,781 | +0.07(+1.02%) |
Apr 25, 2017 | 7.139 | 7.021 | 7.036 | 338,403 | -0.05(-0.65%) | |
Apr 24, 2017 | 7.057 | 7.129 | 7.026 | 7.083 | 386,139 | +0.05(+0.66%) |
Apr 21, 2017 | 7.031 | 7.059 | 7.021 | 7.036 | 234,772 | +0.03(+0.37%) |
Apr 20, 2017 | 6.970 | 7.031 | 6.970 | 7.011 | 203,261 | +0.04(+0.51%) |
Apr 19, 2017 | 7.042 | 7.042 | 6.965 | 6.975 | 228,479 | -0.05(-0.66%) |
Apr 18, 2017 | 6.970 | 7.036 | 6.944 | 7.021 | 209,402 | +0.02(+0.22%) |
Apr 17, 2017 | 7.021 | 7.030 | 6.995 | 7.006 | 183,818 | +0.04(+0.63%) |
Apr 13, 2017 | 6.982 | 6.998 | 6.947 | 6.962 | 277,139 | -0.02(-0.22%) |
Apr 12, 2017 | 7.049 | 7.049 | 6.972 | 6.977 | 181,245 | -0.08(-1.08%) |
Apr 11, 2017 | 6.988 | 7.059 | 6.977 | 7.054 | 272,736 | +0.08(+1.09%) |
Apr 10, 2017 | 7.023 | 7.023 | 6.967 | 6.977 | 326,378 | -0.04(-0.58%) |
Apr 07, 2017 | 7.064 | 7.084 | 7.003 | 7.018 | 269,688 | -0.05(-0.72%) |
Apr 06, 2017 | 6.988 | 7.074 | 6.977 | 7.069 | 251,363 | +0.08(+1.17%) |
Apr 05, 2017 | 7.074 | 7.099 | 6.972 | 6.988 | 306,450 | -0.08(-1.15%) |
Apr 04, 2017 | 7.064 | 7.099 | 7.054 | 7.069 | 203,666 | -0.01(-0.07%) |
Apr 03, 2017 | 7.120 | 7.120 | 7.069 | 7.074 | 186,911 | -0.02(-0.29%) |
Mar 31, 2017 | 7.064 | 7.105 | 7.054 | 7.094 | 678,466 | +0.03(+0.36%) |
Mar 30, 2017 | 7.079 | 7.097 | 7.049 | 7.069 | 220,989 | -0.02(-0.22%) |
Mar 29, 2017 | 6.972 | 7.099 | 6.952 | 7.084 | 439,238 | +0.10(+1.46%) |
Mar 28, 2017 | 6.962 | 7.005 | 6.947 | 6.982 | 301,866 | +0.02(+0.22%) |
Mar 27, 2017 | 6.937 | 6.972 | 6.896 | 6.967 | 225,125 | +0.01(+0.07%) |
Mar 24, 2017 | 6.972 | 6.998 | 6.937 | 6.962 | 144,265 | -0.01(-0.07%) |
Mar 23, 2017 | 6.947 | 7.016 | 6.937 | 6.967 | 237,817 | +0.02(+0.29%) |
Mar 22, 2017 | 6.988 | 7.023 | 6.921 | 6.947 | 258,728 | -0.05(-0.73%) |
Mar 21, 2017 | 7.028 | 7.054 | 6.982 | 6.998 | 336,879 | -0.03(-0.36%) |
Mar 20, 2017 | 7.028 | 7.069 | 6.982 | 7.023 | 372,963 | -0.00(-0.04%) |
Mar 17, 2017 | 6.990 | 7.031 | 6.965 | 7.026 | 359,082 | +0.04(+0.58%) |
Mar 16, 2017 | 7.051 | 7.051 | 6.970 | 6.985 | 318,795 | -0.04(-0.50%) |
Mar 15, 2017 | 6.965 | 7.046 | 6.925 | 7.021 | 498,021 | +0.10(+1.39%) |
Mar 14, 2017 | 6.940 | 6.975 | 6.829 | 6.925 | 371,185 | -0.03(-0.36%) |
Mar 13, 2017 | 6.980 | 7.020 | 6.899 | 6.950 | 348,260 | +0.00(+0.00%) |
Mar 10, 2017 | 6.899 | 6.990 | 6.844 | 6.950 | 569,034 | +0.17(+2.46%) |
Mar 09, 2017 | 6.920 | 6.950 | 6.758 | 6.783 | 914,032 | -0.14(-2.04%) |
Mar 08, 2017 | 7.036 | 7.061 | 6.920 | 6.925 | 577,015 | -0.11(-1.51%) |
Mar 07, 2017 | 7.051 | 7.076 | 7.011 | 7.031 | 706,839 | -0.01(-0.14%) |
Mar 06, 2017 | 7.011 | 7.053 | 6.940 | 7.041 | 670,619 | +0.07(+0.94%) |
Mar 03, 2017 | 6.965 | 6.980 | 6.909 | 6.975 | 618,145 | +0.02(+0.29%) |
Mar 02, 2017 | 6.824 | 7.031 | 6.824 | 6.955 | 1,806,837 | +0.13(+1.85%) |