Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.059 | 8.077 | 8.006 | 8.030 | 150,320 | -0.01(-0.15%) |
May 30, 2017 | 8.018 | 8.047 | 7.975 | 8.041 | 181,633 | +0.02(+0.30%) |
May 26, 2017 | 8.000 | 8.018 | 7.976 | 8.018 | 130,215 | +0.01(+0.15%) |
May 25, 2017 | 7.976 | 8.018 | 7.958 | 8.006 | 161,833 | +0.04(+0.45%) |
May 24, 2017 | 7.923 | 7.970 | 7.905 | 7.970 | 263,367 | +0.07(+0.90%) |
May 23, 2017 | 7.929 | 7.929 | 7.887 | 7.899 | 118,533 | -0.02(-0.30%) |
May 22, 2017 | 7.917 | 7.923 | 7.845 | 7.923 | 166,929 | +0.05(+0.65%) |
May 19, 2017 | 7.848 | 7.889 | 7.824 | 7.871 | 198,495 | +0.04(+0.45%) |
May 18, 2017 | 7.771 | 7.836 | 7.753 | 7.836 | 199,088 | +0.07(+0.91%) |
May 17, 2017 | 7.871 | 7.871 | 7.763 | 7.765 | 305,554 | -0.14(-1.72%) |
May 16, 2017 | 7.936 | 7.936 | 7.877 | 7.901 | 137,292 | -0.04(-0.52%) |
May 15, 2017 | 7.871 | 7.942 | 7.865 | 7.942 | 210,638 | +0.07(+0.90%) |
May 12, 2017 | 7.895 | 7.901 | 7.836 | 7.871 | 216,861 | -0.04(-0.45%) |
May 11, 2017 | 7.901 | 7.907 | 7.859 | 7.907 | 155,228 | -0.01(-0.07%) |
May 10, 2017 | 7.913 | 7.924 | 7.901 | 7.913 | 150,506 | +0.00(+0.00%) |
May 09, 2017 | 7.942 | 7.942 | 7.913 | 7.913 | 147,156 | -0.02(-0.30%) |
May 08, 2017 | 7.924 | 7.960 | 7.907 | 7.936 | 174,164 | +0.01(+0.15%) |
May 05, 2017 | 7.936 | 7.948 | 7.901 | 7.924 | 236,804 | -0.01(-0.15%) |
May 04, 2017 | 7.948 | 7.966 | 7.901 | 7.936 | 212,765 | -0.01(-0.07%) |
May 03, 2017 | 7.942 | 7.959 | 7.901 | 7.942 | 171,047 | -0.03(-0.37%) |
May 02, 2017 | 7.954 | 7.972 | 7.919 | 7.972 | 256,331 | +0.00(+0.00%) |
May 01, 2017 | 7.930 | 7.978 | 7.913 | 7.972 | 184,725 | +0.05(+0.60%) |
Apr 28, 2017 | 7.877 | 7.930 | 7.854 | 7.924 | 185,027 | +0.05(+0.60%) |
Apr 27, 2017 | 7.883 | 7.883 | 7.842 | 7.877 | 161,770 | -0.01(-0.07%) |
Apr 26, 2017 | 7.877 | 7.899 | 7.865 | 7.883 | 133,416 | +0.01(+0.07%) |
Apr 25, 2017 | 7.824 | 7.907 | 7.822 | 7.877 | 223,669 | +0.05(+0.68%) |
Apr 24, 2017 | 7.824 | 7.842 | 7.789 | 7.824 | 156,706 | +0.06(+0.84%) |
Apr 21, 2017 | 7.783 | 7.789 | 7.759 | 7.759 | 113,888 | -0.02(-0.30%) |
Apr 20, 2017 | 7.765 | 7.801 | 7.741 | 7.783 | 134,320 | +0.02(+0.30%) |
Apr 19, 2017 | 7.771 | 7.789 | 7.747 | 7.759 | 138,840 | +0.00(+0.05%) |
Apr 18, 2017 | 7.738 | 7.767 | 7.732 | 7.755 | 103,608 | -0.01(-0.08%) |
Apr 17, 2017 | 7.732 | 7.785 | 7.720 | 7.761 | 210,283 | +0.05(+0.68%) |
Apr 13, 2017 | 7.732 | 7.779 | 7.709 | 7.709 | 136,787 | -0.04(-0.53%) |
Apr 12, 2017 | 7.755 | 7.767 | 7.732 | 7.750 | 136,924 | -0.01(-0.15%) |
Apr 11, 2017 | 7.732 | 7.761 | 7.691 | 7.761 | 166,975 | +0.01(+0.15%) |
Apr 10, 2017 | 7.720 | 7.755 | 7.720 | 7.750 | 139,189 | +0.03(+0.38%) |
Apr 07, 2017 | 7.703 | 7.738 | 7.685 | 7.720 | 140,517 | -0.02(-0.23%) |
Apr 06, 2017 | 7.691 | 7.738 | 7.679 | 7.738 | 217,668 | +0.03(+0.38%) |
Apr 05, 2017 | 7.703 | 7.761 | 7.685 | 7.709 | 251,719 | +0.02(+0.31%) |
Apr 04, 2017 | 7.568 | 7.685 | 7.556 | 7.685 | 351,267 | +0.05(+0.61%) |
Apr 03, 2017 | 7.667 | 7.679 | 7.621 | 7.638 | 173,186 | -0.05(-0.61%) |
Mar 31, 2017 | 7.703 | 7.709 | 7.662 | 7.685 | 203,377 | -0.01(-0.08%) |
Mar 30, 2017 | 7.656 | 7.697 | 7.656 | 7.691 | 171,555 | +0.03(+0.38%) |
Mar 29, 2017 | 7.632 | 7.679 | 7.626 | 7.662 | 243,226 | +0.03(+0.38%) |
Mar 28, 2017 | 7.597 | 7.644 | 7.580 | 7.632 | 142,149 | +0.03(+0.39%) |
Mar 27, 2017 | 7.574 | 7.621 | 7.521 | 7.603 | 190,070 | +0.00(+0.00%) |
Mar 24, 2017 | 7.621 | 7.638 | 7.591 | 7.603 | 142,855 | -0.02(-0.23%) |
Mar 23, 2017 | 7.585 | 7.638 | 7.568 | 7.621 | 187,657 | +0.03(+0.39%) |
Mar 22, 2017 | 7.580 | 7.609 | 7.544 | 7.591 | 174,983 | -0.01(-0.10%) |
Mar 21, 2017 | 7.652 | 7.663 | 7.585 | 7.599 | 202,253 | -0.02(-0.31%) |
Mar 20, 2017 | 7.617 | 7.675 | 7.617 | 7.623 | 218,773 | -0.01(-0.15%) |
Mar 17, 2017 | 7.605 | 7.657 | 7.605 | 7.634 | 146,445 | +0.03(+0.38%) |
Mar 16, 2017 | 7.611 | 7.628 | 7.593 | 7.605 | 187,165 | -0.02(-0.23%) |
Mar 15, 2017 | 7.547 | 7.640 | 7.547 | 7.623 | 182,388 | +0.08(+1.00%) |
Mar 14, 2017 | 7.541 | 7.562 | 7.529 | 7.547 | 137,390 | -0.04(-0.54%) |
Mar 13, 2017 | 7.541 | 7.588 | 7.535 | 7.588 | 201,850 | +0.05(+0.70%) |
Mar 10, 2017 | 7.570 | 7.579 | 7.524 | 7.535 | 311,293 | -0.01(-0.08%) |
Mar 09, 2017 | 7.547 | 7.593 | 7.529 | 7.541 | 199,706 | -0.02(-0.31%) |
Mar 08, 2017 | 7.599 | 7.628 | 7.558 | 7.564 | 217,588 | -0.04(-0.54%) |
Mar 07, 2017 | 7.617 | 7.617 | 7.599 | 7.605 | 144,585 | -0.02(-0.31%) |
Mar 06, 2017 | 7.640 | 7.640 | 7.605 | 7.628 | 150,395 | -0.03(-0.38%) |
Mar 03, 2017 | 7.623 | 7.675 | 7.623 | 7.657 | 132,125 | +0.02(+0.23%) |
Mar 02, 2017 | 7.722 | 7.730 | 7.640 | 7.640 | 184,943 | -0.10(-1.35%) |