Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.670 | 7.758 | 7.640 | 7.690 | 6,779 | +0.03(+0.39%) |
May 30, 2017 | 7.650 | 7.680 | 7.590 | 7.660 | 8,920 | -0.24(-3.04%) |
May 26, 2017 | 7.830 | 7.930 | 7.830 | 7.900 | 23,814 | -0.04(-0.50%) |
May 25, 2017 | 7.910 | 7.960 | 7.870 | 7.940 | 9,825 | +0.04(+0.51%) |
May 24, 2017 | 7.840 | 7.930 | 7.822 | 7.900 | 10,061 | +0.04(+0.51%) |
May 23, 2017 | 8.000 | 8.000 | 7.854 | 7.860 | 18,712 | -0.20(-2.48%) |
May 22, 2017 | 8.060 | 8.080 | 8.020 | 8.060 | 7,047 | -0.02(-0.25%) |
May 19, 2017 | 7.990 | 8.100 | 7.990 | 8.080 | 9,429 | +0.14(+1.76%) |
May 18, 2017 | 7.870 | 7.980 | 7.822 | 7.940 | 7,707 | -0.16(-1.98%) |
May 17, 2017 | 8.120 | 8.160 | 8.072 | 8.100 | 6,249 | -0.17(-2.06%) |
May 16, 2017 | 8.210 | 8.290 | 8.210 | 8.270 | 10,188 | +0.15(+1.85%) |
May 15, 2017 | 8.090 | 8.120 | 8.030 | 8.120 | 12,657 | +0.07(+0.87%) |
May 12, 2017 | 7.992 | 8.060 | 7.992 | 8.050 | 19,579 | +0.19(+2.42%) |
May 11, 2017 | 7.750 | 7.860 | 7.750 | 7.860 | 10,675 | -0.01(-0.13%) |
May 10, 2017 | 7.870 | 7.923 | 7.830 | 7.870 | 5,394 | -0.09(-1.13%) |
May 09, 2017 | 7.922 | 7.990 | 7.902 | 7.960 | 13,779 | -0.02(-0.25%) |
May 08, 2017 | 7.850 | 8.000 | 7.850 | 7.980 | 12,704 | +0.01(+0.13%) |
May 05, 2017 | 7.890 | 8.010 | 7.880 | 7.970 | 11,729 | +0.32(+4.18%) |
May 04, 2017 | 7.540 | 7.720 | 7.540 | 7.650 | 3,733,405 | +0.24(+3.24%) |
May 03, 2017 | 7.388 | 7.410 | 7.240 | 7.410 | 1,037,077 | +0.05(+0.68%) |
May 02, 2017 | 7.346 | 7.420 | 7.307 | 7.360 | 27,899 | +0.19(+2.65%) |
May 01, 2017 | 7.120 | 7.279 | 7.120 | 7.170 | 6,784 | -0.05(-0.69%) |
Apr 28, 2017 | 7.130 | 7.250 | 7.110 | 7.220 | 10,380 | -0.06(-0.82%) |
Apr 27, 2017 | 7.240 | 7.290 | 7.210 | 7.280 | 18,898 | -0.08(-1.09%) |
Apr 26, 2017 | 7.310 | 7.370 | 7.310 | 7.360 | 6,031 | -0.08(-1.08%) |
Apr 25, 2017 | 7.330 | 7.440 | 7.310 | 7.440 | 16,118 | +0.15(+2.06%) |
Apr 24, 2017 | 7.200 | 7.290 | 7.100 | 7.290 | 14,869 | +0.40(+5.81%) |
Apr 21, 2017 | 6.860 | 6.960 | 6.840 | 6.890 | 8,836 | -0.08(-1.15%) |
Apr 20, 2017 | 6.910 | 7.000 | 6.900 | 6.970 | 14,709 | +0.17(+2.50%) |
Apr 19, 2017 | 6.680 | 6.860 | 6.680 | 6.800 | 12,011 | -0.06(-0.87%) |
Apr 18, 2017 | 6.710 | 6.900 | 6.677 | 6.860 | 361,944 | -0.11(-1.58%) |
Apr 17, 2017 | 7.000 | 7.060 | 6.970 | 6.970 | 26,976 | +0.05(+0.72%) |
Apr 13, 2017 | 6.880 | 6.940 | 6.820 | 6.920 | 6,195 | -0.08(-1.14%) |
Apr 12, 2017 | 6.900 | 7.020 | 6.880 | 7.000 | 59,454 | +0.05(+0.72%) |
Apr 11, 2017 | 6.850 | 6.980 | 6.840 | 6.950 | 244,850 | +0.03(+0.43%) |
Apr 10, 2017 | 6.890 | 6.950 | 6.870 | 6.920 | 29,121 | -0.04(-0.57%) |
Apr 07, 2017 | 6.960 | 7.025 | 6.920 | 6.960 | 8,455 | -0.07(-1.00%) |
Apr 06, 2017 | 7.030 | 7.050 | 6.950 | 7.030 | 14,042 | +0.02(+0.29%) |
Apr 05, 2017 | 7.010 | 7.050 | 6.980 | 7.010 | 5,071 | -0.04(-0.57%) |
Apr 04, 2017 | 6.927 | 7.050 | 6.927 | 7.050 | 4,291 | -0.03(-0.42%) |
Apr 03, 2017 | 7.185 | 7.200 | 7.064 | 7.080 | 9,097 | -0.23(-3.15%) |
Mar 31, 2017 | 7.270 | 7.330 | 7.240 | 7.310 | 5,649 | -0.02(-0.27%) |
Mar 30, 2017 | 7.296 | 7.380 | 7.260 | 7.330 | 30,849 | -0.04(-0.54%) |
Mar 29, 2017 | 7.310 | 7.370 | 7.290 | 7.370 | 5,020 | -0.08(-1.07%) |
Mar 28, 2017 | 7.450 | 7.480 | 7.350 | 7.450 | 4,764 | +0.00(+0.00%) |
Mar 27, 2017 | 7.390 | 7.470 | 7.380 | 7.450 | 17,661 | +0.16(+2.19%) |
Mar 24, 2017 | 7.330 | 7.330 | 7.259 | 7.290 | 5,836 | -0.04(-0.55%) |
Mar 23, 2017 | 7.210 | 7.330 | 7.190 | 7.330 | 8,124 | +0.13(+1.81%) |
Mar 22, 2017 | 7.170 | 7.200 | 7.130 | 7.200 | 7,025 | +0.10(+1.41%) |
Mar 21, 2017 | 7.170 | 7.190 | 7.000 | 7.100 | 7,801 | +0.03(+0.42%) |
Mar 20, 2017 | 7.080 | 7.130 | 7.045 | 7.070 | 8,633 | -0.03(-0.42%) |
Mar 17, 2017 | 7.070 | 7.180 | 7.060 | 7.100 | 26,042 | +0.13(+1.87%) |
Mar 16, 2017 | 6.920 | 7.060 | 6.910 | 6.970 | 25,479 | +0.18(+2.65%) |
Mar 15, 2017 | 6.770 | 6.830 | 6.730 | 6.790 | 24,561 | +0.09(+1.34%) |
Mar 14, 2017 | 6.762 | 6.762 | 6.640 | 6.700 | 10,725 | -0.10(-1.47%) |
Mar 13, 2017 | 6.840 | 6.880 | 6.740 | 6.800 | 17,101 | +0.00(+0.00%) |
Mar 10, 2017 | 6.840 | 6.890 | 6.780 | 6.800 | 24,818 | +0.03(+0.44%) |
Mar 09, 2017 | 6.730 | 6.770 | 6.667 | 6.770 | 18,723 | +0.20(+3.04%) |
Mar 08, 2017 | 6.620 | 6.630 | 6.550 | 6.570 | 6,755 | -0.08(-1.20%) |
Mar 07, 2017 | 6.690 | 6.710 | 6.610 | 6.650 | 13,579 | +0.00(+0.00%) |
Mar 06, 2017 | 6.670 | 6.699 | 6.570 | 6.650 | 30,007 | -0.11(-1.63%) |
Mar 03, 2017 | 6.740 | 6.780 | 6.710 | 6.760 | 11,545 | +0.11(+1.65%) |
Mar 02, 2017 | 6.670 | 6.720 | 6.610 | 6.650 | 19,882 | +0.01(+0.15%) |