Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.751 | 7.751 | 7.689 | 7.707 | 54,853 | -0.01(-0.11%) |
May 30, 2017 | 7.707 | 7.733 | 7.698 | 7.716 | 99,666 | +0.03(+0.34%) |
May 26, 2017 | 7.680 | 7.698 | 7.680 | 7.689 | 75,201 | +0.00(+0.00%) |
May 25, 2017 | 7.698 | 7.733 | 7.680 | 7.689 | 81,794 | +0.00(+0.00%) |
May 24, 2017 | 7.672 | 7.707 | 7.672 | 7.689 | 68,096 | +0.02(+0.23%) |
May 23, 2017 | 7.689 | 7.689 | 7.663 | 7.672 | 55,661 | +0.00(+0.00%) |
May 22, 2017 | 7.672 | 7.680 | 7.628 | 7.672 | 16,049 | +0.03(+0.34%) |
May 19, 2017 | 7.610 | 7.663 | 7.610 | 7.645 | 139,220 | +0.04(+0.46%) |
May 18, 2017 | 7.593 | 7.619 | 7.566 | 7.610 | 100,287 | +0.01(+0.12%) |
May 17, 2017 | 7.680 | 7.698 | 7.601 | 7.601 | 235,680 | -0.12(-1.59%) |
May 16, 2017 | 7.645 | 7.724 | 7.645 | 7.724 | 94,679 | +0.05(+0.69%) |
May 15, 2017 | 7.645 | 7.698 | 7.593 | 7.672 | 249,300 | +0.11(+1.51%) |
May 12, 2017 | 7.628 | 7.654 | 7.496 | 7.557 | 70,633 | -0.09(-1.15%) |
May 11, 2017 | 7.601 | 7.645 | 7.557 | 7.645 | 47,096 | +0.03(+0.36%) |
May 10, 2017 | 7.635 | 7.635 | 7.584 | 7.618 | 82,370 | +0.02(+0.23%) |
May 09, 2017 | 7.609 | 7.609 | 7.549 | 7.601 | 69,344 | +0.08(+1.03%) |
May 08, 2017 | 7.541 | 7.541 | 7.515 | 7.524 | 60,396 | -0.03(-0.34%) |
May 05, 2017 | 7.532 | 7.549 | 7.515 | 7.549 | 35,113 | +0.03(+0.46%) |
May 04, 2017 | 7.506 | 7.524 | 7.489 | 7.515 | 39,452 | +0.00(+0.00%) |
May 03, 2017 | 7.464 | 7.528 | 7.455 | 7.515 | 57,447 | +0.06(+0.81%) |
May 02, 2017 | 7.592 | 7.592 | 7.429 | 7.455 | 75,165 | -0.11(-1.47%) |
May 01, 2017 | 7.489 | 7.567 | 7.489 | 7.567 | 42,702 | +0.09(+1.26%) |
Apr 28, 2017 | 7.438 | 7.506 | 7.438 | 7.472 | 27,750 | +0.02(+0.33%) |
Apr 27, 2017 | 7.481 | 7.489 | 7.446 | 7.447 | 27,846 | -0.02(-0.22%) |
Apr 26, 2017 | 7.446 | 7.506 | 7.433 | 7.464 | 20,774 | +0.02(+0.23%) |
Apr 25, 2017 | 7.438 | 7.498 | 7.438 | 7.446 | 22,873 | +0.03(+0.35%) |
Apr 24, 2017 | 7.438 | 7.464 | 7.395 | 7.421 | 13,065 | +0.03(+0.46%) |
Apr 21, 2017 | 7.395 | 7.464 | 7.352 | 7.386 | 31,525 | +0.01(+0.12%) |
Apr 20, 2017 | 7.386 | 7.386 | 7.343 | 7.378 | 48,288 | +0.02(+0.23%) |
Apr 19, 2017 | 7.386 | 7.386 | 7.335 | 7.361 | 32,136 | +0.02(+0.23%) |
Apr 18, 2017 | 7.326 | 7.361 | 7.318 | 7.343 | 25,963 | -0.02(-0.23%) |
Apr 17, 2017 | 7.361 | 7.361 | 7.335 | 7.361 | 18,599 | +0.03(+0.47%) |
Apr 13, 2017 | 7.301 | 7.386 | 7.289 | 7.326 | 43,862 | +0.02(+0.23%) |
Apr 12, 2017 | 7.361 | 7.395 | 7.309 | 7.309 | 24,829 | -0.07(-0.93%) |
Apr 11, 2017 | 7.275 | 7.378 | 7.258 | 7.378 | 47,859 | +0.08(+1.11%) |
Apr 10, 2017 | 7.301 | 7.322 | 7.266 | 7.297 | 40,680 | -0.00(-0.02%) |
Apr 07, 2017 | 7.249 | 7.326 | 7.241 | 7.298 | 78,500 | +0.04(+0.55%) |
Apr 06, 2017 | 7.241 | 7.258 | 7.215 | 7.258 | 41,885 | +0.03(+0.41%) |
Apr 05, 2017 | 7.232 | 7.258 | 7.206 | 7.228 | 44,150 | +0.01(+0.19%) |
Apr 04, 2017 | 7.241 | 7.266 | 7.206 | 7.215 | 27,880 | -0.04(-0.59%) |
Apr 03, 2017 | 7.241 | 7.275 | 7.223 | 7.258 | 7,600 | +0.02(+0.24%) |
Mar 31, 2017 | 7.223 | 7.241 | 7.216 | 7.241 | 6,975 | +0.02(+0.24%) |
Mar 30, 2017 | 7.198 | 7.249 | 7.198 | 7.223 | 10,584 | +0.01(+0.12%) |
Mar 29, 2017 | 7.206 | 7.223 | 7.163 | 7.215 | 28,808 | +0.02(+0.24%) |
Mar 28, 2017 | 7.180 | 7.206 | 7.146 | 7.198 | 123,991 | +0.02(+0.24%) |
Mar 27, 2017 | 7.155 | 7.189 | 7.146 | 7.180 | 46,715 | +0.00(+0.00%) |
Mar 24, 2017 | 7.172 | 7.206 | 7.155 | 7.180 | 22,557 | +0.01(+0.12%) |
Mar 23, 2017 | 7.163 | 7.283 | 7.155 | 7.172 | 22,323 | -0.01(-0.12%) |
Mar 22, 2017 | 7.189 | 7.241 | 7.163 | 7.180 | 62,354 | -0.01(-0.12%) |
Mar 21, 2017 | 7.249 | 7.266 | 7.189 | 7.189 | 34,129 | -0.06(-0.83%) |
Mar 20, 2017 | 7.266 | 7.301 | 7.249 | 7.249 | 23,327 | -0.03(-0.35%) |
Mar 17, 2017 | 7.249 | 7.283 | 7.241 | 7.275 | 6,857 | +0.02(+0.24%) |
Mar 16, 2017 | 7.198 | 7.266 | 7.198 | 7.258 | 19,794 | +0.03(+0.48%) |
Mar 15, 2017 | 7.163 | 7.223 | 7.120 | 7.223 | 32,110 | +0.04(+0.60%) |
Mar 14, 2017 | 7.189 | 7.198 | 7.125 | 7.180 | 23,658 | -0.02(-0.34%) |
Mar 13, 2017 | 7.232 | 7.266 | 7.172 | 7.205 | 25,118 | -0.04(-0.49%) |
Mar 10, 2017 | 7.223 | 7.301 | 7.215 | 7.241 | 33,698 | +0.01(+0.12%) |
Mar 09, 2017 | 7.309 | 7.309 | 7.215 | 7.232 | 29,864 | -0.07(-0.94%) |
Mar 08, 2017 | 7.326 | 7.335 | 7.292 | 7.301 | 24,150 | -0.03(-0.35%) |
Mar 07, 2017 | 7.326 | 7.352 | 7.292 | 7.326 | 19,194 | -0.01(-0.12%) |
Mar 06, 2017 | 7.326 | 7.335 | 7.292 | 7.335 | 45,691 | +0.00(+0.00%) |
Mar 03, 2017 | 7.326 | 7.369 | 7.326 | 7.335 | 14,453 | +0.00(+0.00%) |
Mar 02, 2017 | 7.378 | 7.415 | 7.318 | 7.335 | 79,347 | -0.06(-0.81%) |