Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.452 | 7.506 | 7.379 | 7.440 | 151,854 | +0.02(+0.24%) |
May 30, 2017 | 7.518 | 7.567 | 7.415 | 7.421 | 255,648 | -0.12(-1.53%) |
May 26, 2017 | 7.548 | 7.555 | 7.464 | 7.536 | 170,226 | +0.00(+0.00%) |
May 25, 2017 | 7.391 | 7.573 | 7.385 | 7.536 | 149,194 | +0.16(+2.13%) |
May 24, 2017 | 7.361 | 7.415 | 7.361 | 7.379 | 110,926 | +0.01(+0.08%) |
May 23, 2017 | 7.379 | 7.403 | 7.349 | 7.373 | 103,171 | +0.00(+0.00%) |
May 22, 2017 | 7.349 | 7.391 | 7.300 | 7.373 | 178,121 | +0.05(+0.66%) |
May 19, 2017 | 7.324 | 7.367 | 7.276 | 7.324 | 164,622 | +0.00(+0.00%) |
May 18, 2017 | 7.331 | 7.364 | 7.270 | 7.324 | 136,195 | +0.01(+0.08%) |
May 17, 2017 | 7.355 | 7.409 | 7.318 | 7.318 | 193,659 | -0.05(-0.74%) |
May 16, 2017 | 7.391 | 7.409 | 7.324 | 7.373 | 248,261 | -0.03(-0.41%) |
May 15, 2017 | 7.373 | 7.440 | 7.337 | 7.403 | 162,204 | +0.05(+0.66%) |
May 12, 2017 | 7.349 | 7.391 | 7.300 | 7.355 | 189,878 | +0.02(+0.25%) |
May 11, 2017 | 7.415 | 7.421 | 7.284 | 7.337 | 180,043 | -0.09(-1.22%) |
May 10, 2017 | 7.318 | 7.530 | 7.312 | 7.427 | 238,038 | +0.11(+1.49%) |
May 09, 2017 | 7.518 | 7.518 | 7.282 | 7.318 | 258,825 | -0.20(-2.66%) |
May 08, 2017 | 7.464 | 7.555 | 7.421 | 7.518 | 157,598 | +0.04(+0.49%) |
May 05, 2017 | 7.391 | 7.536 | 7.391 | 7.482 | 185,318 | +0.10(+1.31%) |
May 04, 2017 | 7.367 | 7.427 | 7.252 | 7.385 | 229,355 | +0.01(+0.16%) |
May 03, 2017 | 7.567 | 7.591 | 7.361 | 7.373 | 277,783 | -0.24(-3.10%) |
May 02, 2017 | 7.639 | 7.688 | 7.576 | 7.609 | 97,939 | -0.02(-0.32%) |
May 01, 2017 | 7.597 | 7.657 | 7.567 | 7.633 | 159,840 | +0.04(+0.48%) |
Apr 28, 2017 | 7.663 | 7.672 | 7.579 | 7.597 | 193,762 | -0.06(-0.79%) |
Apr 27, 2017 | 7.657 | 7.730 | 7.651 | 7.657 | 217,482 | +0.01(+0.08%) |
Apr 26, 2017 | 7.627 | 7.730 | 7.616 | 7.651 | 861,449 | +0.07(+0.88%) |
Apr 25, 2017 | 7.555 | 7.625 | 7.555 | 7.585 | 188,832 | +0.04(+0.56%) |
Apr 24, 2017 | 7.573 | 7.627 | 7.433 | 7.542 | 179,703 | +0.00(+0.00%) |
Apr 21, 2017 | 7.542 | 7.579 | 7.506 | 7.542 | 149,923 | -0.02(-0.24%) |
Apr 20, 2017 | 7.530 | 7.603 | 7.488 | 7.561 | 270,782 | +0.02(+0.32%) |
Apr 19, 2017 | 7.567 | 7.621 | 7.453 | 7.536 | 457,266 | -0.04(-0.48%) |
Apr 18, 2017 | 7.452 | 7.645 | 7.452 | 7.573 | 411,064 | +0.10(+1.38%) |
Apr 17, 2017 | 7.518 | 7.524 | 7.433 | 7.470 | 265,660 | +0.01(+0.08%) |
Apr 13, 2017 | 7.506 | 7.536 | 7.427 | 7.464 | 180,349 | -0.05(-0.72%) |
Apr 12, 2017 | 7.512 | 7.542 | 7.452 | 7.518 | 172,084 | -0.01(-0.08%) |
Apr 11, 2017 | 7.440 | 7.548 | 7.440 | 7.524 | 134,044 | +0.09(+1.22%) |
Apr 10, 2017 | 7.470 | 7.506 | 7.409 | 7.433 | 260,165 | -0.05(-0.73%) |
Apr 07, 2017 | 7.349 | 7.542 | 7.306 | 7.488 | 369,590 | +0.14(+1.85%) |
Apr 06, 2017 | 7.286 | 7.405 | 7.233 | 7.352 | 381,658 | +0.12(+1.64%) |
Apr 05, 2017 | 7.209 | 7.283 | 7.197 | 7.233 | 291,051 | -0.01(-0.08%) |
Apr 04, 2017 | 7.209 | 7.267 | 7.197 | 7.239 | 192,787 | +0.03(+0.41%) |
Apr 03, 2017 | 7.221 | 7.245 | 7.185 | 7.209 | 151,734 | -0.01(-0.08%) |
Mar 31, 2017 | 7.156 | 7.239 | 7.138 | 7.215 | 375,072 | +0.06(+0.83%) |
Mar 30, 2017 | 7.126 | 7.168 | 7.114 | 7.156 | 203,556 | +0.04(+0.50%) |
Mar 29, 2017 | 7.096 | 7.135 | 7.085 | 7.120 | 251,365 | +0.04(+0.59%) |
Mar 28, 2017 | 7.067 | 7.079 | 6.995 | 7.079 | 159,373 | +0.01(+0.08%) |
Mar 27, 2017 | 7.055 | 7.096 | 7.002 | 7.073 | 202,807 | -0.02(-0.25%) |
Mar 24, 2017 | 7.079 | 7.156 | 7.079 | 7.090 | 245,532 | +0.01(+0.17%) |
Mar 23, 2017 | 7.055 | 7.179 | 6.954 | 7.079 | 152,492 | +0.06(+0.85%) |
Mar 22, 2017 | 7.067 | 7.120 | 6.877 | 7.019 | 320,989 | -0.01(-0.08%) |
Mar 21, 2017 | 7.102 | 7.132 | 7.025 | 7.025 | 374,577 | -0.08(-1.17%) |
Mar 20, 2017 | 7.162 | 7.185 | 7.067 | 7.108 | 267,865 | -0.01(-0.17%) |
Mar 17, 2017 | 7.120 | 7.168 | 7.085 | 7.120 | 377,952 | -0.01(-0.17%) |
Mar 16, 2017 | 7.061 | 7.156 | 7.019 | 7.132 | 240,098 | +0.07(+1.01%) |
Mar 15, 2017 | 6.835 | 7.132 | 6.811 | 7.061 | 355,585 | +0.23(+3.30%) |
Mar 14, 2017 | 6.960 | 6.960 | 6.788 | 6.835 | 313,163 | -0.08(-1.20%) |
Mar 13, 2017 | 7.025 | 7.067 | 6.847 | 6.918 | 380,057 | -0.15(-2.10%) |
Mar 10, 2017 | 7.174 | 7.191 | 7.007 | 7.067 | 255,698 | -0.06(-0.83%) |
Mar 09, 2017 | 7.245 | 7.275 | 7.108 | 7.126 | 267,072 | -0.12(-1.64%) |
Mar 08, 2017 | 7.405 | 7.411 | 7.245 | 7.245 | 255,432 | -0.16(-2.17%) |
Mar 07, 2017 | 7.441 | 7.441 | 7.393 | 7.405 | 241,568 | -0.04(-0.48%) |
Mar 06, 2017 | 7.482 | 7.482 | 7.423 | 7.441 | 196,925 | -0.04(-0.48%) |
Mar 03, 2017 | 7.524 | 7.571 | 7.429 | 7.476 | 289,091 | -0.08(-1.02%) |
Mar 02, 2017 | 7.589 | 7.663 | 7.435 | 7.554 | 392,595 | -0.14(-1.85%) |