Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.860 | 7.890 | 7.854 | 7.884 | 388,198 | +0.01(+0.07%) |
May 30, 2017 | 7.884 | 7.901 | 7.854 | 7.878 | 487,327 | -0.02(-0.30%) |
May 26, 2017 | 7.890 | 7.901 | 7.872 | 7.901 | 424,300 | +0.02(+0.30%) |
May 25, 2017 | 7.849 | 7.895 | 7.849 | 7.878 | 325,205 | +0.04(+0.45%) |
May 24, 2017 | 7.849 | 7.849 | 7.831 | 7.843 | 261,257 | +0.00(+0.00%) |
May 23, 2017 | 7.813 | 7.849 | 7.813 | 7.843 | 423,419 | +0.02(+0.30%) |
May 22, 2017 | 7.813 | 7.872 | 7.802 | 7.819 | 238,490 | +0.02(+0.30%) |
May 19, 2017 | 7.784 | 7.860 | 7.767 | 7.796 | 332,196 | -0.01(-0.15%) |
May 18, 2017 | 7.813 | 7.820 | 7.784 | 7.808 | 259,099 | -0.01(-0.15%) |
May 17, 2017 | 7.813 | 7.831 | 7.785 | 7.819 | 233,799 | -0.01(-0.15%) |
May 16, 2017 | 7.784 | 7.831 | 7.772 | 7.831 | 213,465 | +0.05(+0.68%) |
May 15, 2017 | 7.767 | 7.784 | 7.767 | 7.778 | 216,924 | +0.01(+0.15%) |
May 12, 2017 | 7.772 | 7.802 | 7.738 | 7.767 | 245,152 | -0.02(-0.23%) |
May 11, 2017 | 7.726 | 7.796 | 7.720 | 7.784 | 270,926 | +0.06(+0.76%) |
May 10, 2017 | 7.737 | 7.755 | 7.714 | 7.725 | 227,989 | -0.01(-0.15%) |
May 09, 2017 | 7.778 | 7.778 | 7.731 | 7.737 | 301,914 | -0.04(-0.52%) |
May 08, 2017 | 7.801 | 7.813 | 7.766 | 7.778 | 235,095 | -0.03(-0.37%) |
May 05, 2017 | 7.784 | 7.830 | 7.784 | 7.807 | 414,158 | +0.03(+0.37%) |
May 04, 2017 | 7.760 | 7.789 | 7.749 | 7.778 | 356,151 | +0.02(+0.23%) |
May 03, 2017 | 7.731 | 7.760 | 7.702 | 7.760 | 356,160 | +0.03(+0.38%) |
May 02, 2017 | 7.819 | 7.830 | 7.725 | 7.731 | 345,489 | -0.08(-1.04%) |
May 01, 2017 | 7.801 | 7.830 | 7.795 | 7.813 | 263,730 | +0.00(+0.00%) |
Apr 28, 2017 | 7.766 | 7.813 | 7.744 | 7.813 | 333,345 | +0.06(+0.75%) |
Apr 27, 2017 | 7.754 | 7.766 | 7.743 | 7.754 | 279,078 | +0.01(+0.15%) |
Apr 26, 2017 | 7.731 | 7.760 | 7.719 | 7.743 | 249,998 | +0.01(+0.08%) |
Apr 25, 2017 | 7.725 | 7.749 | 7.725 | 7.737 | 306,806 | +0.01(+0.15%) |
Apr 24, 2017 | 7.708 | 7.727 | 7.690 | 7.725 | 186,286 | +0.02(+0.30%) |
Apr 21, 2017 | 7.708 | 7.714 | 7.690 | 7.702 | 125,349 | -0.02(-0.23%) |
Apr 20, 2017 | 7.714 | 7.725 | 7.696 | 7.719 | 233,927 | -0.02(-0.23%) |
Apr 19, 2017 | 7.714 | 7.737 | 7.702 | 7.737 | 329,360 | +0.03(+0.38%) |
Apr 18, 2017 | 7.661 | 7.725 | 7.661 | 7.708 | 288,127 | +0.04(+0.53%) |
Apr 17, 2017 | 7.719 | 7.731 | 7.661 | 7.667 | 205,951 | -0.05(-0.68%) |
Apr 13, 2017 | 7.696 | 7.719 | 7.685 | 7.719 | 153,107 | +0.03(+0.38%) |
Apr 12, 2017 | 7.685 | 7.702 | 7.673 | 7.690 | 207,886 | -0.01(-0.08%) |
Apr 11, 2017 | 7.679 | 7.696 | 7.655 | 7.696 | 291,330 | +0.03(+0.38%) |
Apr 10, 2017 | 7.655 | 7.678 | 7.648 | 7.667 | 237,642 | +0.02(+0.23%) |
Apr 07, 2017 | 7.644 | 7.661 | 7.644 | 7.649 | 271,010 | +0.01(+0.15%) |
Apr 06, 2017 | 7.597 | 7.649 | 7.597 | 7.638 | 213,545 | +0.02(+0.30%) |
Apr 05, 2017 | 7.615 | 7.632 | 7.600 | 7.615 | 274,681 | -0.01(-0.08%) |
Apr 04, 2017 | 7.626 | 7.644 | 7.620 | 7.620 | 298,601 | -0.02(-0.23%) |
Apr 03, 2017 | 7.603 | 7.638 | 7.601 | 7.638 | 284,805 | +0.01(+0.15%) |
Mar 31, 2017 | 7.591 | 7.632 | 7.586 | 7.626 | 330,058 | +0.02(+0.30%) |
Mar 30, 2017 | 7.551 | 7.620 | 7.551 | 7.603 | 339,043 | +0.06(+0.77%) |
Mar 29, 2017 | 7.545 | 7.557 | 7.529 | 7.545 | 213,781 | +0.01(+0.15%) |
Mar 28, 2017 | 7.516 | 7.551 | 7.516 | 7.533 | 358,189 | -0.01(-0.08%) |
Mar 27, 2017 | 7.516 | 7.539 | 7.516 | 7.539 | 279,117 | +0.01(+0.15%) |
Mar 24, 2017 | 7.499 | 7.539 | 7.493 | 7.528 | 331,877 | +0.03(+0.39%) |
Mar 23, 2017 | 7.452 | 7.516 | 7.447 | 7.499 | 256,056 | +0.03(+0.47%) |
Mar 22, 2017 | 7.412 | 7.499 | 7.412 | 7.464 | 299,557 | +0.03(+0.39%) |
Mar 21, 2017 | 7.458 | 7.505 | 7.418 | 7.435 | 566,319 | -0.05(-0.70%) |
Mar 20, 2017 | 7.464 | 7.522 | 7.464 | 7.487 | 355,494 | +0.01(+0.16%) |
Mar 17, 2017 | 7.458 | 7.499 | 7.441 | 7.476 | 273,557 | +0.03(+0.39%) |
Mar 16, 2017 | 7.447 | 7.447 | 7.406 | 7.447 | 315,452 | +0.00(+0.00%) |
Mar 15, 2017 | 7.342 | 7.452 | 7.342 | 7.447 | 467,675 | +0.09(+1.26%) |
Mar 14, 2017 | 7.336 | 7.360 | 7.296 | 7.354 | 419,435 | +0.02(+0.24%) |
Mar 13, 2017 | 7.371 | 7.389 | 7.307 | 7.336 | 481,781 | -0.04(-0.55%) |
Mar 10, 2017 | 7.382 | 7.417 | 7.354 | 7.377 | 459,835 | -0.01(-0.08%) |
Mar 09, 2017 | 7.463 | 7.463 | 7.359 | 7.382 | 640,463 | -0.07(-0.93%) |
Mar 08, 2017 | 7.515 | 7.515 | 7.423 | 7.452 | 577,425 | -0.07(-1.00%) |
Mar 07, 2017 | 7.504 | 7.555 | 7.498 | 7.527 | 344,789 | +0.02(+0.23%) |
Mar 06, 2017 | 7.544 | 7.567 | 7.493 | 7.509 | 397,727 | -0.04(-0.53%) |
Mar 03, 2017 | 7.504 | 7.550 | 7.504 | 7.550 | 278,794 | +0.01(+0.15%) |
Mar 02, 2017 | 7.527 | 7.550 | 7.515 | 7.538 | 337,216 | +0.02(+0.31%) |