Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.278 | 7.315 | 7.255 | 7.284 | 119,660 | -0.03(-0.40%) |
May 30, 2017 | 7.307 | 7.356 | 7.272 | 7.313 | 129,033 | +0.00(+0.00%) |
May 26, 2017 | 7.459 | 7.459 | 7.301 | 7.313 | 105,700 | -0.10(-1.34%) |
May 25, 2017 | 7.395 | 7.471 | 7.377 | 7.412 | 99,582 | +0.05(+0.63%) |
May 24, 2017 | 7.389 | 7.389 | 7.360 | 7.366 | 69,791 | +0.02(+0.24%) |
May 23, 2017 | 7.371 | 7.395 | 7.331 | 7.348 | 112,747 | -0.02(-0.24%) |
May 22, 2017 | 7.360 | 7.383 | 7.272 | 7.366 | 140,588 | +0.02(+0.24%) |
May 19, 2017 | 7.261 | 7.366 | 7.237 | 7.348 | 163,246 | +0.11(+1.45%) |
May 18, 2017 | 7.196 | 7.261 | 7.173 | 7.243 | 162,804 | +0.04(+0.57%) |
May 17, 2017 | 7.179 | 7.208 | 7.161 | 7.202 | 107,409 | +0.04(+0.57%) |
May 16, 2017 | 7.155 | 7.185 | 7.138 | 7.161 | 115,627 | -0.01(-0.16%) |
May 15, 2017 | 7.179 | 7.208 | 7.161 | 7.173 | 126,457 | +0.01(+0.16%) |
May 12, 2017 | 7.202 | 7.254 | 7.103 | 7.161 | 187,856 | -0.03(-0.40%) |
May 11, 2017 | 7.243 | 7.243 | 7.161 | 7.190 | 209,313 | -0.03(-0.48%) |
May 10, 2017 | 7.225 | 7.283 | 7.222 | 7.225 | 167,606 | +0.01(+0.16%) |
May 09, 2017 | 7.283 | 7.285 | 7.208 | 7.213 | 138,741 | -0.06(-0.88%) |
May 08, 2017 | 7.289 | 7.296 | 7.237 | 7.277 | 155,678 | -0.01(-0.16%) |
May 05, 2017 | 7.324 | 7.353 | 7.283 | 7.289 | 88,814 | -0.02(-0.24%) |
May 04, 2017 | 7.347 | 7.347 | 7.257 | 7.306 | 211,203 | -0.05(-0.71%) |
May 03, 2017 | 7.434 | 7.434 | 7.347 | 7.359 | 168,621 | -0.06(-0.78%) |
May 02, 2017 | 7.428 | 7.440 | 7.399 | 7.417 | 169,615 | -0.01(-0.16%) |
May 01, 2017 | 7.388 | 7.428 | 7.382 | 7.428 | 94,365 | +0.06(+0.87%) |
Apr 28, 2017 | 7.417 | 7.432 | 7.347 | 7.364 | 203,823 | -0.06(-0.78%) |
Apr 27, 2017 | 7.434 | 7.434 | 7.382 | 7.422 | 130,384 | +0.01(+0.08%) |
Apr 26, 2017 | 7.399 | 7.434 | 7.364 | 7.417 | 238,729 | +0.01(+0.16%) |
Apr 25, 2017 | 7.376 | 7.411 | 7.364 | 7.405 | 168,417 | +0.05(+0.71%) |
Apr 24, 2017 | 7.382 | 7.388 | 7.287 | 7.353 | 215,010 | +0.01(+0.16%) |
Apr 21, 2017 | 7.324 | 7.341 | 7.312 | 7.341 | 63,186 | +0.03(+0.40%) |
Apr 20, 2017 | 7.301 | 7.312 | 7.277 | 7.312 | 108,641 | +0.01(+0.16%) |
Apr 19, 2017 | 7.324 | 7.359 | 7.289 | 7.301 | 173,969 | -0.05(-0.63%) |
Apr 18, 2017 | 7.330 | 7.374 | 7.318 | 7.347 | 107,383 | +0.02(+0.24%) |
Apr 17, 2017 | 7.289 | 7.347 | 7.289 | 7.330 | 210,783 | +0.06(+0.87%) |
Apr 13, 2017 | 7.330 | 7.341 | 7.266 | 7.266 | 126,321 | -0.06(-0.79%) |
Apr 12, 2017 | 7.324 | 7.337 | 7.312 | 7.324 | 186,698 | +0.03(+0.40%) |
Apr 11, 2017 | 7.318 | 7.335 | 7.289 | 7.295 | 160,656 | -0.02(-0.24%) |
Apr 10, 2017 | 7.243 | 7.318 | 7.237 | 7.312 | 192,256 | +0.09(+1.20%) |
Apr 07, 2017 | 7.185 | 7.243 | 7.185 | 7.226 | 189,638 | +0.06(+0.80%) |
Apr 06, 2017 | 7.157 | 7.191 | 7.139 | 7.168 | 121,121 | +0.04(+0.57%) |
Apr 05, 2017 | 7.139 | 7.192 | 7.128 | 7.128 | 272,126 | -0.02(-0.32%) |
Apr 04, 2017 | 7.128 | 7.197 | 7.122 | 7.151 | 193,397 | +0.03(+0.40%) |
Apr 03, 2017 | 7.110 | 7.168 | 7.110 | 7.122 | 231,002 | +0.02(+0.24%) |
Mar 31, 2017 | 7.087 | 7.151 | 7.087 | 7.105 | 172,300 | +0.00(+0.00%) |
Mar 30, 2017 | 7.110 | 7.122 | 7.082 | 7.105 | 165,257 | -0.01(-0.16%) |
Mar 29, 2017 | 7.128 | 7.128 | 7.070 | 7.116 | 171,692 | +0.01(+0.16%) |
Mar 28, 2017 | 7.116 | 7.133 | 7.059 | 7.105 | 179,185 | -0.01(-0.16%) |
Mar 27, 2017 | 7.099 | 7.157 | 7.082 | 7.116 | 226,605 | -0.03(-0.48%) |
Mar 24, 2017 | 7.093 | 7.168 | 7.082 | 7.151 | 148,448 | +0.05(+0.73%) |
Mar 23, 2017 | 7.076 | 7.145 | 7.046 | 7.099 | 185,080 | +0.08(+1.15%) |
Mar 22, 2017 | 7.047 | 7.093 | 7.007 | 7.018 | 198,825 | -0.02(-0.33%) |
Mar 21, 2017 | 7.133 | 7.157 | 7.035 | 7.041 | 144,808 | -0.09(-1.29%) |
Mar 20, 2017 | 7.111 | 7.133 | 7.088 | 7.133 | 205,348 | +0.06(+0.81%) |
Mar 17, 2017 | 7.002 | 7.099 | 7.002 | 7.076 | 185,297 | +0.08(+1.15%) |
Mar 16, 2017 | 7.013 | 7.053 | 6.962 | 6.996 | 225,063 | +0.01(+0.16%) |
Mar 15, 2017 | 6.944 | 7.036 | 6.910 | 6.985 | 246,917 | +0.03(+0.41%) |
Mar 14, 2017 | 6.944 | 6.956 | 6.910 | 6.956 | 82,567 | +0.00(+0.00%) |
Mar 13, 2017 | 6.927 | 6.985 | 6.916 | 6.956 | 153,595 | +0.03(+0.50%) |
Mar 10, 2017 | 6.933 | 7.002 | 6.881 | 6.921 | 229,147 | +0.02(+0.25%) |
Mar 09, 2017 | 7.093 | 7.128 | 6.881 | 6.904 | 232,529 | -0.19(-2.74%) |
Mar 08, 2017 | 7.179 | 7.208 | 7.093 | 7.099 | 214,448 | -0.09(-1.27%) |
Mar 07, 2017 | 7.219 | 7.219 | 7.162 | 7.191 | 119,655 | -0.03(-0.40%) |
Mar 06, 2017 | 7.219 | 7.219 | 7.191 | 7.219 | 141,019 | -0.01(-0.08%) |
Mar 03, 2017 | 7.242 | 7.248 | 7.168 | 7.225 | 144,155 | -0.02(-0.24%) |
Mar 02, 2017 | 7.305 | 7.305 | 7.219 | 7.242 | 224,206 | -0.04(-0.56%) |