Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.295 | 7.449 | 7.200 | 7.396 | 89,567 | +0.08(+1.09%) |
May 30, 2017 | 7.322 | 7.367 | 7.311 | 7.317 | 29,517 | -0.02(-0.29%) |
May 26, 2017 | 7.317 | 7.380 | 7.200 | 7.338 | 69,422 | +0.01(+0.14%) |
May 25, 2017 | 7.370 | 7.386 | 7.306 | 7.327 | 32,764 | -0.03(-0.36%) |
May 24, 2017 | 7.317 | 7.380 | 7.317 | 7.354 | 82,175 | +0.04(+0.58%) |
May 23, 2017 | 7.364 | 7.374 | 7.311 | 7.311 | 52,620 | -0.04(-0.58%) |
May 22, 2017 | 7.338 | 7.359 | 7.327 | 7.354 | 53,150 | +0.02(+0.29%) |
May 19, 2017 | 7.269 | 7.348 | 7.269 | 7.333 | 69,317 | +0.04(+0.51%) |
May 18, 2017 | 7.311 | 7.317 | 7.237 | 7.295 | 64,326 | -0.02(-0.22%) |
May 17, 2017 | 7.290 | 7.344 | 7.264 | 7.311 | 80,333 | -0.02(-0.29%) |
May 16, 2017 | 7.327 | 7.348 | 7.322 | 7.333 | 135,894 | +0.01(+0.07%) |
May 15, 2017 | 7.301 | 7.348 | 7.295 | 7.327 | 85,258 | +0.04(+0.51%) |
May 12, 2017 | 7.269 | 7.348 | 7.237 | 7.290 | 97,449 | +0.01(+0.07%) |
May 11, 2017 | 7.280 | 7.310 | 7.207 | 7.285 | 107,538 | +0.02(+0.29%) |
May 10, 2017 | 7.290 | 7.306 | 7.233 | 7.264 | 88,316 | -0.01(-0.14%) |
May 09, 2017 | 7.332 | 7.332 | 7.238 | 7.274 | 131,586 | -0.03(-0.43%) |
May 08, 2017 | 7.280 | 7.306 | 7.259 | 7.306 | 91,593 | +0.03(+0.43%) |
May 05, 2017 | 7.160 | 7.295 | 7.087 | 7.274 | 352,664 | +0.16(+2.19%) |
May 04, 2017 | 7.144 | 7.191 | 7.103 | 7.118 | 161,461 | -0.03(-0.36%) |
May 03, 2017 | 7.046 | 7.176 | 7.020 | 7.144 | 195,882 | +0.12(+1.70%) |
May 02, 2017 | 7.061 | 7.168 | 7.004 | 7.025 | 103,221 | -0.02(-0.22%) |
May 01, 2017 | 7.113 | 7.113 | 7.020 | 7.040 | 56,045 | -0.03(-0.44%) |
Apr 28, 2017 | 7.129 | 7.129 | 7.051 | 7.072 | 106,236 | -0.05(-0.73%) |
Apr 27, 2017 | 7.144 | 7.170 | 7.113 | 7.124 | 83,418 | +0.01(+0.07%) |
Apr 26, 2017 | 7.108 | 7.170 | 7.084 | 7.118 | 206,246 | +0.01(+0.07%) |
Apr 25, 2017 | 7.077 | 7.139 | 7.061 | 7.113 | 164,873 | +0.06(+0.88%) |
Apr 24, 2017 | 6.988 | 7.066 | 6.975 | 7.051 | 235,904 | +0.10(+1.42%) |
Apr 21, 2017 | 6.853 | 6.988 | 6.853 | 6.952 | 166,407 | +0.09(+1.29%) |
Apr 20, 2017 | 6.791 | 6.879 | 6.786 | 6.864 | 397,413 | +0.06(+0.92%) |
Apr 19, 2017 | 6.806 | 6.822 | 6.749 | 6.801 | 77,285 | -0.01(-0.08%) |
Apr 18, 2017 | 6.806 | 6.853 | 6.786 | 6.806 | 43,323 | -0.01(-0.15%) |
Apr 17, 2017 | 6.827 | 6.827 | 6.771 | 6.817 | 196,653 | +0.01(+0.15%) |
Apr 13, 2017 | 6.801 | 6.840 | 6.760 | 6.806 | 59,113 | -0.01(-0.15%) |
Apr 12, 2017 | 6.765 | 6.838 | 6.676 | 6.817 | 104,238 | +0.05(+0.69%) |
Apr 11, 2017 | 6.697 | 6.801 | 6.697 | 6.770 | 43,985 | +0.06(+0.93%) |
Apr 10, 2017 | 6.713 | 6.744 | 6.682 | 6.708 | 45,433 | -0.01(-0.08%) |
Apr 07, 2017 | 6.723 | 6.740 | 6.666 | 6.713 | 30,434 | -0.02(-0.31%) |
Apr 06, 2017 | 6.687 | 6.744 | 6.635 | 6.734 | 67,844 | +0.04(+0.54%) |
Apr 05, 2017 | 6.812 | 6.838 | 6.671 | 6.697 | 130,384 | -0.09(-1.30%) |
Apr 04, 2017 | 6.770 | 6.801 | 6.744 | 6.786 | 69,909 | +0.02(+0.31%) |
Apr 03, 2017 | 6.780 | 6.864 | 6.754 | 6.765 | 69,638 | -0.02(-0.31%) |
Mar 31, 2017 | 6.801 | 6.838 | 6.765 | 6.786 | 81,612 | -0.02(-0.23%) |
Mar 30, 2017 | 6.739 | 6.801 | 6.728 | 6.801 | 44,317 | +0.06(+0.93%) |
Mar 29, 2017 | 6.682 | 6.769 | 6.682 | 6.739 | 73,173 | +0.07(+1.09%) |
Mar 28, 2017 | 6.614 | 6.682 | 6.614 | 6.666 | 82,597 | +0.03(+0.47%) |
Mar 27, 2017 | 6.666 | 6.765 | 6.624 | 6.635 | 77,312 | -0.08(-1.16%) |
Mar 24, 2017 | 6.791 | 6.806 | 6.676 | 6.713 | 55,480 | -0.08(-1.15%) |
Mar 23, 2017 | 6.796 | 6.838 | 6.760 | 6.791 | 328,207 | -0.02(-0.31%) |
Mar 22, 2017 | 6.775 | 6.822 | 6.728 | 6.812 | 109,052 | +0.02(+0.23%) |
Mar 21, 2017 | 6.806 | 6.837 | 6.780 | 6.796 | 125,736 | -0.01(-0.15%) |
Mar 20, 2017 | 6.822 | 6.843 | 6.786 | 6.806 | 87,020 | -0.01(-0.15%) |
Mar 17, 2017 | 6.760 | 6.817 | 6.734 | 6.817 | 366,877 | +0.05(+0.77%) |
Mar 16, 2017 | 6.801 | 6.814 | 6.697 | 6.765 | 88,124 | -0.01(-0.15%) |
Mar 15, 2017 | 6.728 | 6.796 | 6.713 | 6.775 | 116,231 | +0.06(+0.93%) |
Mar 14, 2017 | 6.760 | 6.760 | 6.687 | 6.713 | 40,311 | -0.04(-0.62%) |
Mar 13, 2017 | 6.666 | 6.760 | 6.666 | 6.754 | 164,755 | +0.07(+1.09%) |
Mar 10, 2017 | 6.692 | 6.702 | 6.628 | 6.682 | 100,900 | +0.03(+0.46%) |
Mar 09, 2017 | 6.733 | 6.743 | 6.620 | 6.651 | 302,435 | -0.04(-0.61%) |
Mar 08, 2017 | 6.722 | 6.733 | 6.676 | 6.692 | 99,677 | -0.02(-0.30%) |
Mar 07, 2017 | 6.722 | 6.733 | 6.682 | 6.712 | 48,201 | -0.02(-0.30%) |
Mar 06, 2017 | 6.733 | 6.758 | 6.644 | 6.733 | 52,105 | +0.00(+0.00%) |
Mar 03, 2017 | 6.661 | 6.743 | 6.641 | 6.733 | 361,890 | +0.09(+1.30%) |
Mar 02, 2017 | 6.707 | 6.707 | 6.585 | 6.646 | 161,295 | -0.14(-2.10%) |