Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.050 | 7.050 | 6.960 | 7.000 | 127,706 | -0.01(-0.14%) |
May 30, 2017 | 7.040 | 7.040 | 7.000 | 7.010 | 41,100 | +0.00(+0.00%) |
May 29, 2017 | 7.010 | 7.030 | 7.000 | 7.010 | 59,094 | +0.02(+0.29%) |
May 26, 2017 | 7.020 | 7.020 | 6.970 | 6.990 | 72,056 | +0.00(+0.00%) |
May 25, 2017 | 7.080 | 7.080 | 6.980 | 6.990 | 117,360 | -0.01(-0.14%) |
May 24, 2017 | 7.050 | 7.050 | 6.980 | 7.000 | 181,382 | -0.10(-1.41%) |
May 23, 2017 | 7.100 | 7.100 | 7.070 | 7.100 | 90,174 | +0.05(+0.71%) |
May 19, 2017 | 7.050 | 7.060 | 7.030 | 7.050 | 134,524 | +0.04(+0.57%) |
May 18, 2017 | 6.950 | 7.030 | 6.940 | 7.010 | 156,233 | +0.02(+0.29%) |
May 17, 2017 | 7.070 | 7.070 | 6.980 | 6.990 | 321,643 | -0.09(-1.27%) |
May 16, 2017 | 7.140 | 7.140 | 7.080 | 7.080 | 151,788 | -0.05(-0.70%) |
May 15, 2017 | 7.090 | 7.140 | 7.090 | 7.130 | 136,803 | +0.05(+0.71%) |
May 12, 2017 | 7.110 | 7.120 | 7.070 | 7.080 | 149,693 | -0.04(-0.56%) |
May 11, 2017 | 7.170 | 7.170 | 7.120 | 7.120 | 164,429 | -0.07(-0.97%) |
May 10, 2017 | 7.190 | 7.190 | 7.150 | 7.190 | 153,796 | +0.00(+0.00%) |
May 09, 2017 | 7.240 | 7.240 | 7.180 | 7.190 | 158,257 | -0.03(-0.42%) |
May 08, 2017 | 7.230 | 7.240 | 7.210 | 7.220 | 101,973 | +0.02(+0.28%) |
May 05, 2017 | 7.180 | 7.220 | 7.160 | 7.200 | 96,682 | +0.04(+0.56%) |
May 04, 2017 | 7.200 | 7.210 | 7.160 | 7.160 | 129,764 | -0.04(-0.56%) |
May 03, 2017 | 7.220 | 7.220 | 7.180 | 7.200 | 96,938 | -0.01(-0.21%) |
May 02, 2017 | 7.240 | 7.240 | 7.210 | 7.215 | 72,648 | -0.00(-0.07%) |
May 01, 2017 | 7.230 | 7.260 | 7.220 | 7.220 | 101,740 | -0.01(-0.14%) |
Apr 28, 2017 | 7.240 | 7.270 | 7.220 | 7.230 | 68,337 | +0.02(+0.28%) |
Apr 27, 2017 | 7.320 | 7.320 | 7.190 | 7.210 | 376,168 | -0.10(-1.37%) |
Apr 26, 2017 | 7.420 | 7.420 | 7.310 | 7.310 | 193,499 | -0.13(-1.75%) |
Apr 25, 2017 | 7.420 | 7.470 | 7.420 | 7.440 | 92,379 | +0.03(+0.40%) |
Apr 24, 2017 | 7.350 | 7.420 | 7.350 | 7.410 | 114,642 | +0.07(+0.95%) |
Apr 21, 2017 | 7.400 | 7.400 | 7.330 | 7.340 | 119,754 | -0.06(-0.81%) |
Apr 20, 2017 | 7.380 | 7.410 | 7.380 | 7.400 | 76,746 | +0.03(+0.41%) |
Apr 19, 2017 | 7.400 | 7.400 | 7.370 | 7.370 | 71,120 | +0.00(+0.00%) |
Apr 18, 2017 | 7.440 | 7.440 | 7.350 | 7.370 | 174,792 | -0.05(-0.74%) |
Apr 17, 2017 | 7.360 | 7.425 | 7.360 | 7.425 | 111,408 | +0.06(+0.88%) |
Apr 13, 2017 | 7.430 | 7.430 | 7.350 | 7.360 | 203,899 | -0.07(-0.94%) |
Apr 12, 2017 | 7.470 | 7.470 | 7.410 | 7.430 | 89,757 | -0.02(-0.27%) |
Apr 11, 2017 | 7.480 | 7.480 | 7.430 | 7.450 | 108,051 | -0.03(-0.40%) |
Apr 10, 2017 | 7.500 | 7.500 | 7.480 | 7.480 | 108,573 | -0.01(-0.13%) |
Apr 07, 2017 | 7.480 | 7.500 | 7.460 | 7.490 | 178,181 | +0.00(+0.00%) |
Apr 06, 2017 | 7.450 | 7.500 | 7.450 | 7.490 | 46,369 | +0.03(+0.40%) |
Apr 05, 2017 | 7.510 | 7.520 | 7.460 | 7.460 | 117,108 | -0.04(-0.53%) |
Apr 04, 2017 | 7.480 | 7.500 | 7.470 | 7.500 | 79,120 | +0.03(+0.40%) |
Apr 03, 2017 | 7.470 | 7.490 | 7.410 | 7.470 | 104,937 | +0.00(+0.00%) |
Mar 31, 2017 | 7.490 | 7.490 | 7.460 | 7.470 | 41,653 | +0.00(+0.00%) |
Mar 30, 2017 | 7.500 | 7.500 | 7.450 | 7.470 | 126,043 | -0.02(-0.27%) |
Mar 29, 2017 | 7.490 | 7.490 | 7.470 | 7.490 | 93,897 | +0.03(+0.40%) |
Mar 28, 2017 | 7.440 | 7.480 | 7.430 | 7.460 | 55,211 | +0.03(+0.40%) |
Mar 27, 2017 | 7.380 | 7.440 | 7.370 | 7.430 | 117,902 | +0.00(+0.00%) |
Mar 24, 2017 | 7.470 | 7.470 | 7.420 | 7.430 | 77,849 | -0.04(-0.54%) |
Mar 23, 2017 | 7.400 | 7.480 | 7.400 | 7.470 | 123,945 | +0.07(+0.95%) |
Mar 22, 2017 | 7.380 | 7.410 | 7.350 | 7.400 | 196,329 | -0.02(-0.27%) |
Mar 21, 2017 | 7.490 | 7.510 | 7.410 | 7.420 | 349,031 | -0.08(-1.00%) |
Mar 20, 2017 | 7.530 | 7.530 | 7.480 | 7.495 | 216,091 | -0.04(-0.46%) |
Mar 17, 2017 | 7.550 | 7.560 | 7.530 | 7.530 | 291,809 | -0.03(-0.40%) |
Mar 16, 2017 | 7.540 | 7.570 | 7.530 | 7.560 | 104,115 | +0.03(+0.40%) |
Mar 15, 2017 | 7.520 | 7.560 | 7.520 | 7.530 | 87,999 | -0.02(-0.26%) |
Mar 14, 2017 | 7.590 | 7.590 | 7.540 | 7.550 | 61,211 | -0.02(-0.26%) |
Mar 13, 2017 | 7.560 | 7.590 | 7.550 | 7.570 | 108,896 | +0.02(+0.26%) |
Mar 10, 2017 | 7.600 | 7.600 | 7.520 | 7.550 | 225,213 | -0.03(-0.40%) |
Mar 09, 2017 | 7.570 | 7.610 | 7.570 | 7.580 | 52,966 | -0.01(-0.13%) |
Mar 08, 2017 | 7.610 | 7.640 | 7.590 | 7.590 | 96,322 | -0.01(-0.13%) |
Mar 07, 2017 | 7.610 | 7.630 | 7.600 | 7.600 | 65,126 | +0.00(+0.00%) |
Mar 06, 2017 | 7.570 | 7.610 | 7.550 | 7.600 | 146,175 | +0.03(+0.40%) |
Mar 03, 2017 | 7.570 | 7.590 | 7.550 | 7.570 | 38,863 | +0.02(+0.20%) |
Mar 02, 2017 | 7.570 | 7.580 | 7.550 | 7.555 | 121,265 | +0.00(+0.07%) |