Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.194 | 7.223 | 7.100 | 7.145 | 156,581 | +0.02(+0.35%) |
May 30, 2017 | 7.175 | 7.229 | 7.100 | 7.120 | 134,843 | -0.06(-0.83%) |
May 26, 2017 | 7.204 | 7.229 | 7.160 | 7.180 | 137,642 | -0.04(-0.55%) |
May 25, 2017 | 7.199 | 7.249 | 7.175 | 7.219 | 122,289 | +0.07(+0.97%) |
May 24, 2017 | 7.115 | 7.194 | 7.115 | 7.150 | 135,997 | -0.00(-0.07%) |
May 23, 2017 | 7.165 | 7.180 | 7.135 | 7.155 | 143,441 | +0.02(+0.28%) |
May 22, 2017 | 7.165 | 7.214 | 7.130 | 7.135 | 137,967 | -0.01(-0.21%) |
May 19, 2017 | 7.075 | 7.155 | 7.075 | 7.150 | 180,808 | +0.07(+1.05%) |
May 18, 2017 | 7.050 | 7.139 | 7.050 | 7.075 | 148,613 | +0.02(+0.35%) |
May 17, 2017 | 7.184 | 7.224 | 7.041 | 7.050 | 203,589 | -0.12(-1.68%) |
May 16, 2017 | 7.217 | 7.217 | 7.147 | 7.171 | 111,057 | -0.02(-0.34%) |
May 15, 2017 | 7.171 | 7.201 | 7.102 | 7.196 | 235,082 | +0.06(+0.90%) |
May 12, 2017 | 7.063 | 7.142 | 7.058 | 7.132 | 215,948 | +0.09(+1.26%) |
May 11, 2017 | 7.043 | 7.053 | 7.019 | 7.043 | 236,941 | +0.00(+0.00%) |
May 10, 2017 | 7.068 | 7.127 | 7.043 | 7.043 | 224,704 | -0.04(-0.56%) |
May 09, 2017 | 7.068 | 7.156 | 7.068 | 7.083 | 188,498 | -0.02(-0.28%) |
May 08, 2017 | 7.161 | 7.191 | 7.043 | 7.102 | 247,312 | -0.06(-0.83%) |
May 05, 2017 | 7.225 | 7.250 | 7.142 | 7.161 | 214,200 | -0.08(-1.09%) |
May 04, 2017 | 7.270 | 7.275 | 7.159 | 7.240 | 298,487 | +0.03(+0.41%) |
May 03, 2017 | 7.225 | 7.245 | 7.152 | 7.211 | 130,905 | -0.00(-0.07%) |
May 02, 2017 | 7.225 | 7.250 | 7.166 | 7.216 | 161,699 | -0.05(-0.75%) |
May 01, 2017 | 7.107 | 7.275 | 7.097 | 7.270 | 292,881 | +0.15(+2.15%) |
Apr 28, 2017 | 7.156 | 7.156 | 7.097 | 7.117 | 298,107 | +0.01(+0.13%) |
Apr 27, 2017 | 7.122 | 7.126 | 7.073 | 7.107 | 174,669 | +0.00(+0.07%) |
Apr 26, 2017 | 7.053 | 7.120 | 7.043 | 7.102 | 160,518 | +0.06(+0.91%) |
Apr 25, 2017 | 7.028 | 7.092 | 7.014 | 7.038 | 374,007 | +0.03(+0.42%) |
Apr 24, 2017 | 7.068 | 7.102 | 7.007 | 7.009 | 241,229 | +0.00(+0.07%) |
Apr 21, 2017 | 7.053 | 7.058 | 6.999 | 7.004 | 103,106 | -0.01(-0.21%) |
Apr 20, 2017 | 7.058 | 7.058 | 6.994 | 7.019 | 131,472 | -0.03(-0.49%) |
Apr 19, 2017 | 7.028 | 7.063 | 6.974 | 7.053 | 111,252 | +0.07(+0.99%) |
Apr 18, 2017 | 6.999 | 7.142 | 6.964 | 6.984 | 267,228 | -0.05(-0.70%) |
Apr 17, 2017 | 7.048 | 7.127 | 7.023 | 7.033 | 280,732 | +0.00(+0.00%) |
Apr 13, 2017 | 7.083 | 7.083 | 7.006 | 7.033 | 170,960 | +0.00(+0.07%) |
Apr 12, 2017 | 7.028 | 7.043 | 6.999 | 7.028 | 127,425 | +0.02(+0.26%) |
Apr 11, 2017 | 7.020 | 7.020 | 6.927 | 7.010 | 153,636 | +0.04(+0.56%) |
Apr 10, 2017 | 6.976 | 7.035 | 6.952 | 6.971 | 233,408 | -0.04(-0.56%) |
Apr 07, 2017 | 6.932 | 7.030 | 6.908 | 7.010 | 240,880 | +0.08(+1.13%) |
Apr 06, 2017 | 6.918 | 7.015 | 6.913 | 6.932 | 202,343 | +0.02(+0.28%) |
Apr 05, 2017 | 7.001 | 7.069 | 6.908 | 6.913 | 287,565 | -0.09(-1.32%) |
Apr 04, 2017 | 7.088 | 7.157 | 6.966 | 7.005 | 191,353 | -0.08(-1.10%) |
Apr 03, 2017 | 7.005 | 7.142 | 6.981 | 7.084 | 317,623 | +0.07(+1.05%) |
Mar 31, 2017 | 7.035 | 7.128 | 6.972 | 7.010 | 376,269 | +0.00(+0.00%) |
Mar 30, 2017 | 6.961 | 7.020 | 6.947 | 7.010 | 128,996 | +0.09(+1.34%) |
Mar 29, 2017 | 6.922 | 6.971 | 6.908 | 6.918 | 137,571 | +0.02(+0.28%) |
Mar 28, 2017 | 6.903 | 6.957 | 6.888 | 6.898 | 198,847 | -0.01(-0.21%) |
Mar 27, 2017 | 6.893 | 6.942 | 6.874 | 6.913 | 169,012 | +0.03(+0.50%) |
Mar 24, 2017 | 6.918 | 6.996 | 6.869 | 6.878 | 281,842 | -0.08(-1.12%) |
Mar 23, 2017 | 6.874 | 7.035 | 6.874 | 6.957 | 217,350 | +0.07(+0.99%) |
Mar 22, 2017 | 6.986 | 6.996 | 6.869 | 6.888 | 185,032 | -0.07(-0.98%) |
Mar 21, 2017 | 7.005 | 7.030 | 6.948 | 6.957 | 161,275 | -0.04(-0.63%) |
Mar 20, 2017 | 7.045 | 7.626 | 6.981 | 7.001 | 139,866 | -0.08(-1.10%) |
Mar 17, 2017 | 7.010 | 7.132 | 6.942 | 7.079 | 206,761 | +0.02(+0.28%) |
Mar 16, 2017 | 7.128 | 7.132 | 6.986 | 7.059 | 236,608 | +0.03(+0.46%) |
Mar 15, 2017 | 6.876 | 7.027 | 6.876 | 7.027 | 321,771 | +0.14(+2.04%) |
Mar 14, 2017 | 6.896 | 6.954 | 6.857 | 6.886 | 155,130 | -0.05(-0.77%) |
Mar 13, 2017 | 6.959 | 6.998 | 6.891 | 6.939 | 219,078 | +0.02(+0.35%) |
Mar 10, 2017 | 6.920 | 6.968 | 6.881 | 6.915 | 99,326 | +0.02(+0.28%) |
Mar 09, 2017 | 6.954 | 7.022 | 6.881 | 6.896 | 244,731 | -0.07(-0.97%) |
Mar 08, 2017 | 6.954 | 7.046 | 6.949 | 6.964 | 265,715 | -0.03(-0.42%) |
Mar 07, 2017 | 7.061 | 7.065 | 6.954 | 6.993 | 239,956 | -0.06(-0.89%) |
Mar 06, 2017 | 7.099 | 7.099 | 7.046 | 7.056 | 207,778 | -0.04(-0.55%) |
Mar 03, 2017 | 7.027 | 7.123 | 7.002 | 7.094 | 145,635 | +0.03(+0.41%) |
Mar 02, 2017 | 7.099 | 7.143 | 7.056 | 7.065 | 180,790 | -0.02(-0.34%) |