Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.835 | 7.835 | 7.763 | 7.799 | 43,047 | -0.03(-0.34%) |
May 30, 2017 | 7.790 | 7.845 | 7.782 | 7.826 | 48,340 | -0.01(-0.11%) |
May 26, 2017 | 7.907 | 7.960 | 7.790 | 7.835 | 60,914 | -0.01(-0.11%) |
May 25, 2017 | 7.790 | 7.894 | 7.790 | 7.844 | 29,614 | +0.05(+0.69%) |
May 24, 2017 | 7.763 | 7.808 | 7.754 | 7.790 | 22,346 | +0.02(+0.23%) |
May 23, 2017 | 7.709 | 7.808 | 7.709 | 7.772 | 16,468 | +0.07(+0.93%) |
May 22, 2017 | 7.718 | 7.754 | 7.700 | 7.700 | 31,701 | -0.01(-0.12%) |
May 19, 2017 | 7.682 | 7.736 | 7.655 | 7.709 | 43,717 | +0.12(+1.54%) |
May 18, 2017 | 7.682 | 7.715 | 7.584 | 7.593 | 35,161 | -0.15(-1.97%) |
May 17, 2017 | 7.817 | 7.841 | 7.700 | 7.745 | 32,435 | -0.09(-1.15%) |
May 16, 2017 | 7.889 | 7.925 | 7.828 | 7.835 | 56,567 | -0.04(-0.46%) |
May 15, 2017 | 7.844 | 7.880 | 7.844 | 7.871 | 25,294 | +0.09(+1.15%) |
May 12, 2017 | 7.799 | 7.844 | 7.745 | 7.781 | 49,687 | +0.04(+0.58%) |
May 11, 2017 | 7.790 | 7.790 | 7.709 | 7.736 | 14,596 | -0.07(-0.92%) |
May 10, 2017 | 7.790 | 7.853 | 7.763 | 7.808 | 38,633 | +0.01(+0.07%) |
May 09, 2017 | 7.754 | 7.817 | 7.745 | 7.802 | 36,848 | +0.09(+1.21%) |
May 08, 2017 | 7.790 | 7.799 | 7.700 | 7.709 | 52,289 | -0.13(-1.72%) |
May 05, 2017 | 7.754 | 7.844 | 7.718 | 7.844 | 39,103 | +0.14(+1.81%) |
May 04, 2017 | 7.718 | 7.727 | 7.646 | 7.705 | 30,647 | -0.03(-0.41%) |
May 03, 2017 | 7.781 | 7.808 | 7.736 | 7.736 | 32,600 | -0.03(-0.35%) |
May 02, 2017 | 7.691 | 7.772 | 7.673 | 7.763 | 92,462 | +0.09(+1.17%) |
May 01, 2017 | 7.682 | 7.691 | 7.655 | 7.673 | 68,490 | +0.06(+0.83%) |
Apr 28, 2017 | 7.655 | 7.659 | 7.602 | 7.611 | 113,373 | +0.00(+0.00%) |
Apr 27, 2017 | 7.655 | 7.673 | 7.566 | 7.611 | 79,816 | -0.04(-0.47%) |
Apr 26, 2017 | 7.691 | 7.700 | 7.646 | 7.646 | 69,266 | -0.04(-0.47%) |
Apr 25, 2017 | 7.691 | 7.718 | 7.655 | 7.682 | 19,664 | +0.03(+0.35%) |
Apr 24, 2017 | 7.709 | 7.709 | 7.619 | 7.655 | 57,226 | +0.09(+1.19%) |
Apr 21, 2017 | 7.655 | 7.673 | 7.558 | 7.566 | 38,628 | -0.04(-0.47%) |
Apr 20, 2017 | 7.637 | 7.637 | 7.595 | 7.602 | 39,492 | +0.02(+0.24%) |
Apr 19, 2017 | 7.646 | 7.709 | 7.584 | 7.584 | 33,064 | -0.04(-0.59%) |
Apr 18, 2017 | 7.646 | 7.673 | 7.615 | 7.628 | 35,684 | -0.07(-0.93%) |
Apr 17, 2017 | 7.799 | 7.799 | 7.638 | 7.700 | 82,893 | +0.11(+1.42%) |
Apr 13, 2017 | 7.628 | 7.700 | 7.575 | 7.593 | 30,607 | -0.06(-0.82%) |
Apr 12, 2017 | 7.673 | 7.691 | 7.646 | 7.655 | 28,162 | -0.02(-0.23%) |
Apr 11, 2017 | 7.682 | 7.709 | 7.637 | 7.673 | 43,578 | -0.01(-0.12%) |
Apr 10, 2017 | 7.655 | 7.682 | 7.619 | 7.682 | 52,433 | +0.05(+0.71%) |
Apr 07, 2017 | 7.619 | 7.664 | 7.611 | 7.628 | 47,551 | +0.00(+0.00%) |
Apr 06, 2017 | 7.628 | 7.659 | 7.619 | 7.628 | 47,465 | +0.00(+0.00%) |
Apr 05, 2017 | 7.718 | 7.718 | 7.619 | 7.628 | 31,165 | -0.08(-1.05%) |
Apr 04, 2017 | 7.628 | 7.709 | 7.628 | 7.709 | 37,729 | +0.04(+0.47%) |
Apr 03, 2017 | 7.646 | 7.714 | 7.637 | 7.673 | 66,925 | -0.01(-0.12%) |
Mar 31, 2017 | 7.628 | 7.700 | 7.628 | 7.682 | 24,179 | +0.05(+0.71%) |
Mar 30, 2017 | 7.682 | 7.682 | 7.628 | 7.628 | 32,576 | -0.07(-0.93%) |
Mar 29, 2017 | 7.628 | 7.709 | 7.628 | 7.700 | 52,729 | +0.03(+0.35%) |
Mar 28, 2017 | 7.593 | 7.690 | 7.593 | 7.673 | 32,492 | +0.06(+0.83%) |
Mar 27, 2017 | 7.530 | 7.611 | 7.530 | 7.611 | 38,676 | -0.02(-0.24%) |
Mar 24, 2017 | 7.593 | 7.662 | 7.584 | 7.628 | 16,255 | +0.02(+0.24%) |
Mar 23, 2017 | 7.602 | 7.628 | 7.566 | 7.611 | 22,331 | +0.00(+0.00%) |
Mar 22, 2017 | 7.584 | 7.611 | 7.503 | 7.611 | 27,332 | -0.03(-0.35%) |
Mar 21, 2017 | 7.790 | 7.803 | 7.611 | 7.637 | 155,063 | -0.15(-1.96%) |
Mar 20, 2017 | 7.799 | 7.839 | 7.755 | 7.790 | 45,002 | -0.03(-0.34%) |
Mar 17, 2017 | 7.871 | 7.889 | 7.817 | 7.817 | 89,924 | -0.03(-0.34%) |
Mar 16, 2017 | 7.844 | 7.861 | 7.826 | 7.844 | 54,289 | +0.05(+0.69%) |
Mar 15, 2017 | 7.673 | 7.826 | 7.646 | 7.790 | 31,314 | +0.11(+1.40%) |
Mar 14, 2017 | 7.709 | 7.718 | 7.658 | 7.682 | 63,282 | -0.04(-0.58%) |
Mar 13, 2017 | 7.700 | 7.741 | 7.682 | 7.727 | 354,565 | +0.06(+0.82%) |
Mar 10, 2017 | 7.611 | 7.682 | 7.611 | 7.664 | 92,897 | +0.02(+0.23%) |
Mar 09, 2017 | 7.682 | 7.702 | 7.611 | 7.646 | 54,070 | -0.06(-0.81%) |
Mar 08, 2017 | 7.781 | 7.781 | 7.700 | 7.709 | 32,495 | -0.03(-0.35%) |
Mar 07, 2017 | 7.736 | 7.763 | 7.721 | 7.736 | 16,476 | +0.02(+0.23%) |
Mar 06, 2017 | 7.790 | 7.790 | 7.716 | 7.718 | 52,832 | -0.06(-0.81%) |
Mar 03, 2017 | 7.709 | 7.799 | 7.709 | 7.781 | 39,494 | +0.04(+0.46%) |
Mar 02, 2017 | 7.763 | 7.772 | 7.727 | 7.745 | 443,993 | -0.06(-0.80%) |