Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.334 | 7.396 | 7.287 | 7.323 | 324,182 | -0.01(-0.07%) |
May 30, 2017 | 7.329 | 7.349 | 7.292 | 7.329 | 112,312 | -0.01(-0.07%) |
May 26, 2017 | 7.355 | 7.385 | 7.287 | 7.334 | 171,999 | +0.00(+0.00%) |
May 25, 2017 | 7.407 | 7.433 | 7.329 | 7.334 | 201,095 | -0.07(-0.98%) |
May 24, 2017 | 7.381 | 7.422 | 7.318 | 7.407 | 473,796 | +0.06(+0.85%) |
May 23, 2017 | 7.375 | 7.391 | 7.329 | 7.344 | 164,719 | +0.00(+0.00%) |
May 22, 2017 | 7.339 | 7.355 | 7.277 | 7.344 | 233,337 | +0.07(+0.93%) |
May 19, 2017 | 7.334 | 7.334 | 7.240 | 7.277 | 320,701 | -0.05(-0.71%) |
May 18, 2017 | 7.292 | 7.375 | 7.261 | 7.329 | 263,645 | +0.01(+0.14%) |
May 17, 2017 | 7.292 | 7.355 | 7.292 | 7.318 | 484,986 | +0.02(+0.32%) |
May 16, 2017 | 7.274 | 7.305 | 7.233 | 7.295 | 234,041 | +0.04(+0.50%) |
May 15, 2017 | 7.233 | 7.279 | 7.217 | 7.259 | 210,603 | +0.02(+0.32%) |
May 12, 2017 | 7.207 | 7.254 | 7.193 | 7.236 | 166,124 | +0.02(+0.25%) |
May 11, 2017 | 7.254 | 7.279 | 7.197 | 7.217 | 320,974 | +0.02(+0.29%) |
May 10, 2017 | 7.186 | 7.223 | 7.135 | 7.197 | 554,546 | +0.12(+1.75%) |
May 09, 2017 | 7.176 | 7.176 | 7.042 | 7.073 | 332,513 | -0.08(-1.08%) |
May 08, 2017 | 7.125 | 7.166 | 7.094 | 7.150 | 173,218 | +0.02(+0.29%) |
May 05, 2017 | 7.073 | 7.135 | 7.047 | 7.130 | 295,239 | +0.06(+0.80%) |
May 04, 2017 | 7.104 | 7.104 | 7.052 | 7.073 | 281,512 | -0.03(-0.36%) |
May 03, 2017 | 7.155 | 7.155 | 7.073 | 7.099 | 228,371 | -0.06(-0.79%) |
May 02, 2017 | 7.166 | 7.186 | 7.119 | 7.155 | 214,952 | +0.01(+0.14%) |
May 01, 2017 | 7.202 | 7.202 | 7.122 | 7.145 | 204,137 | +0.00(+0.00%) |
Apr 28, 2017 | 7.176 | 7.176 | 7.104 | 7.145 | 228,195 | +0.00(+0.00%) |
Apr 27, 2017 | 7.186 | 7.186 | 7.104 | 7.145 | 166,560 | -0.02(-0.22%) |
Apr 26, 2017 | 7.088 | 7.192 | 7.088 | 7.161 | 238,023 | +0.07(+1.02%) |
Apr 25, 2017 | 7.192 | 7.073 | 7.088 | 335,922 | -0.05(-0.65%) | |
Apr 24, 2017 | 7.109 | 7.181 | 7.078 | 7.135 | 383,308 | +0.05(+0.66%) |
Apr 21, 2017 | 7.083 | 7.111 | 7.073 | 7.088 | 233,051 | +0.03(+0.37%) |
Apr 20, 2017 | 7.021 | 7.083 | 7.021 | 7.063 | 201,771 | +0.04(+0.51%) |
Apr 19, 2017 | 7.094 | 7.094 | 7.016 | 7.026 | 226,804 | -0.05(-0.66%) |
Apr 18, 2017 | 7.021 | 7.088 | 6.995 | 7.073 | 207,866 | +0.02(+0.22%) |
Apr 17, 2017 | 7.073 | 7.082 | 7.047 | 7.057 | 182,470 | +0.04(+0.63%) |
Apr 13, 2017 | 7.034 | 7.049 | 6.998 | 7.013 | 275,107 | -0.02(-0.22%) |
Apr 12, 2017 | 7.101 | 7.101 | 7.024 | 7.029 | 179,916 | -0.08(-1.08%) |
Apr 11, 2017 | 7.039 | 7.111 | 7.029 | 7.106 | 270,736 | +0.08(+1.09%) |
Apr 10, 2017 | 7.075 | 7.075 | 7.019 | 7.029 | 323,985 | -0.04(-0.58%) |
Apr 07, 2017 | 7.116 | 7.137 | 7.055 | 7.070 | 267,711 | -0.05(-0.72%) |
Apr 06, 2017 | 7.039 | 7.126 | 7.029 | 7.121 | 249,520 | +0.08(+1.17%) |
Apr 05, 2017 | 7.126 | 7.152 | 7.024 | 7.039 | 304,203 | -0.08(-1.15%) |
Apr 04, 2017 | 7.116 | 7.152 | 7.106 | 7.121 | 202,173 | -0.01(-0.07%) |
Apr 03, 2017 | 7.172 | 7.172 | 7.121 | 7.126 | 185,541 | -0.02(-0.29%) |
Mar 31, 2017 | 7.116 | 7.157 | 7.106 | 7.147 | 673,492 | +0.03(+0.36%) |
Mar 30, 2017 | 7.131 | 7.149 | 7.101 | 7.121 | 219,369 | -0.02(-0.22%) |
Mar 29, 2017 | 7.024 | 7.152 | 7.003 | 7.137 | 436,017 | +0.10(+1.46%) |
Mar 28, 2017 | 7.013 | 7.057 | 6.998 | 7.034 | 299,652 | +0.02(+0.22%) |
Mar 27, 2017 | 6.988 | 7.024 | 6.947 | 7.019 | 223,475 | +0.01(+0.07%) |
Mar 24, 2017 | 7.024 | 7.049 | 6.988 | 7.013 | 143,207 | -0.01(-0.07%) |
Mar 23, 2017 | 6.998 | 7.068 | 6.988 | 7.019 | 236,073 | +0.02(+0.29%) |
Mar 22, 2017 | 7.039 | 7.075 | 6.972 | 6.998 | 256,831 | -0.05(-0.73%) |
Mar 21, 2017 | 7.080 | 7.106 | 7.034 | 7.049 | 334,409 | -0.03(-0.36%) |
Mar 20, 2017 | 7.080 | 7.121 | 7.034 | 7.075 | 370,228 | -0.00(-0.04%) |
Mar 17, 2017 | 7.042 | 7.083 | 7.016 | 7.078 | 356,450 | +0.04(+0.58%) |
Mar 16, 2017 | 7.103 | 7.103 | 7.022 | 7.037 | 316,458 | -0.04(-0.50%) |
Mar 15, 2017 | 7.016 | 7.098 | 6.976 | 7.072 | 494,370 | +0.10(+1.39%) |
Mar 14, 2017 | 6.991 | 7.027 | 6.879 | 6.976 | 368,463 | -0.03(-0.36%) |
Mar 13, 2017 | 7.032 | 7.072 | 6.950 | 7.001 | 345,707 | +0.00(+0.00%) |
Mar 10, 2017 | 6.950 | 7.042 | 6.895 | 7.001 | 564,861 | +0.17(+2.46%) |
Mar 09, 2017 | 6.971 | 7.001 | 6.808 | 6.833 | 907,330 | -0.14(-2.04%) |
Mar 08, 2017 | 7.088 | 7.113 | 6.971 | 6.976 | 572,784 | -0.11(-1.51%) |
Mar 07, 2017 | 7.103 | 7.129 | 7.062 | 7.083 | 701,656 | -0.01(-0.14%) |
Mar 06, 2017 | 7.062 | 7.106 | 6.991 | 7.093 | 665,702 | +0.07(+0.94%) |
Mar 03, 2017 | 7.016 | 7.032 | 6.960 | 7.027 | 613,612 | +0.02(+0.29%) |
Mar 02, 2017 | 6.874 | 7.083 | 6.874 | 7.006 | 1,793,590 | +0.13(+1.85%) |