Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.221 | 7.286 | 6.920 | 7.181 | 144,131 | -0.06(-0.79%) |
May 30, 2017 | 7.164 | 7.351 | 7.034 | 7.238 | 125,201 | +0.14(+1.95%) |
May 26, 2017 | 7.042 | 7.148 | 6.839 | 7.099 | 99,022 | +0.07(+0.92%) |
May 25, 2017 | 7.059 | 7.156 | 6.912 | 7.034 | 87,761 | +0.03(+0.46%) |
May 24, 2017 | 7.132 | 7.246 | 6.863 | 7.002 | 57,381 | -0.14(-1.94%) |
May 23, 2017 | 7.075 | 7.482 | 7.034 | 7.140 | 198,434 | +0.07(+0.92%) |
May 22, 2017 | 6.969 | 7.124 | 6.904 | 7.075 | 72,655 | +0.11(+1.52%) |
May 19, 2017 | 6.904 | 7.075 | 6.863 | 6.969 | 86,241 | +0.07(+0.94%) |
May 18, 2017 | 6.750 | 7.059 | 6.713 | 6.904 | 93,934 | +0.09(+1.31%) |
May 17, 2017 | 6.994 | 7.051 | 6.780 | 6.815 | 78,585 | -0.28(-3.90%) |
May 16, 2017 | 7.238 | 7.319 | 7.010 | 7.091 | 120,880 | -0.15(-2.02%) |
May 15, 2017 | 6.985 | 7.278 | 6.977 | 7.238 | 121,469 | +0.24(+3.49%) |
May 12, 2017 | 7.042 | 7.113 | 6.945 | 6.994 | 82,571 | -0.11(-1.60%) |
May 11, 2017 | 7.164 | 7.205 | 7.026 | 7.107 | 66,762 | -0.13(-1.80%) |
May 10, 2017 | 7.368 | 7.384 | 7.173 | 7.238 | 64,357 | -0.01(-0.11%) |
May 09, 2017 | 7.205 | 7.335 | 7.156 | 7.246 | 86,274 | +0.02(+0.34%) |
May 08, 2017 | 7.197 | 7.278 | 7.148 | 7.221 | 87,817 | +0.01(+0.11%) |
May 05, 2017 | 7.303 | 7.416 | 7.002 | 7.213 | 145,666 | -0.09(-1.22%) |
May 04, 2017 | 7.156 | 7.327 | 7.059 | 7.303 | 100,571 | +0.19(+2.63%) |
May 03, 2017 | 7.253 | 7.253 | 7.002 | 7.116 | 113,674 | -0.14(-1.90%) |
May 02, 2017 | 7.140 | 7.310 | 7.002 | 7.253 | 115,424 | +0.10(+1.36%) |
May 01, 2017 | 7.245 | 7.261 | 7.002 | 7.156 | 98,831 | -0.18(-2.43%) |
Apr 28, 2017 | 7.471 | 7.512 | 7.196 | 7.334 | 295,700 | -0.19(-2.47%) |
Apr 27, 2017 | 7.682 | 7.803 | 7.439 | 7.520 | 279,087 | -0.21(-2.72%) |
Apr 26, 2017 | 7.859 | 7.973 | 7.706 | 7.730 | 120,847 | -0.14(-1.75%) |
Apr 25, 2017 | 8.078 | 8.086 | 7.859 | 7.868 | 69,607 | -0.18(-2.21%) |
Apr 24, 2017 | 7.682 | 8.062 | 7.669 | 8.045 | 125,224 | +0.53(+7.10%) |
Apr 21, 2017 | 7.423 | 7.665 | 7.390 | 7.512 | 606,808 | +0.02(+0.32%) |
Apr 20, 2017 | 7.641 | 7.649 | 7.277 | 7.488 | 311,394 | -0.23(-2.94%) |
Apr 19, 2017 | 7.868 | 7.868 | 7.536 | 7.714 | 167,613 | +0.07(+0.95%) |
Apr 18, 2017 | 7.463 | 7.900 | 7.463 | 7.641 | 135,507 | +0.14(+1.83%) |
Apr 17, 2017 | 7.399 | 7.528 | 7.395 | 7.504 | 55,540 | +0.12(+1.64%) |
Apr 13, 2017 | 7.447 | 7.657 | 7.374 | 7.382 | 68,639 | -0.11(-1.51%) |
Apr 12, 2017 | 7.738 | 7.746 | 7.479 | 7.496 | 40,477 | -0.31(-3.94%) |
Apr 11, 2017 | 7.738 | 7.876 | 7.710 | 7.803 | 125,543 | +0.04(+0.52%) |
Apr 10, 2017 | 7.690 | 7.916 | 7.682 | 7.762 | 46,545 | +0.03(+0.42%) |
Apr 07, 2017 | 7.601 | 7.868 | 7.601 | 7.730 | 31,879 | +0.07(+0.95%) |
Apr 06, 2017 | 7.479 | 7.706 | 7.471 | 7.657 | 63,508 | +0.18(+2.38%) |
Apr 05, 2017 | 7.620 | 7.811 | 7.471 | 7.479 | 81,258 | -0.22(-2.84%) |
Apr 04, 2017 | 7.884 | 7.892 | 7.585 | 7.698 | 53,771 | -0.18(-2.26%) |
Apr 03, 2017 | 8.151 | 8.256 | 7.868 | 7.876 | 53,757 | -0.28(-3.47%) |
Mar 31, 2017 | 7.965 | 8.280 | 7.965 | 8.159 | 156,171 | +0.14(+1.71%) |
Mar 30, 2017 | 7.827 | 8.086 | 7.827 | 8.021 | 106,719 | +0.19(+2.37%) |
Mar 29, 2017 | 7.884 | 7.981 | 7.811 | 7.835 | 49,937 | -0.10(-1.22%) |
Mar 28, 2017 | 7.843 | 8.037 | 7.746 | 7.932 | 38,448 | +0.01(+0.10%) |
Mar 27, 2017 | 7.738 | 7.989 | 7.650 | 7.924 | 47,249 | +0.07(+0.93%) |
Mar 24, 2017 | 7.811 | 8.037 | 7.762 | 7.851 | 40,173 | +0.07(+0.94%) |
Mar 23, 2017 | 7.730 | 7.916 | 7.710 | 7.779 | 22,476 | +0.05(+0.63%) |
Mar 22, 2017 | 7.746 | 7.892 | 7.682 | 7.730 | 63,071 | -0.04(-0.52%) |
Mar 21, 2017 | 7.859 | 7.892 | 7.657 | 7.771 | 67,810 | -0.06(-0.72%) |
Mar 20, 2017 | 7.859 | 7.932 | 7.719 | 7.827 | 49,321 | -0.03(-0.41%) |
Mar 17, 2017 | 7.876 | 7.973 | 7.795 | 7.859 | 114,840 | -0.06(-0.72%) |
Mar 16, 2017 | 7.892 | 8.086 | 7.787 | 7.916 | 54,396 | +0.08(+1.03%) |
Mar 15, 2017 | 7.673 | 7.916 | 7.673 | 7.835 | 40,726 | +0.19(+2.43%) |
Mar 14, 2017 | 7.633 | 7.714 | 7.593 | 7.649 | 44,753 | -0.02(-0.21%) |
Mar 13, 2017 | 7.754 | 7.782 | 7.641 | 7.665 | 35,451 | -0.10(-1.25%) |
Mar 10, 2017 | 7.884 | 7.888 | 7.625 | 7.762 | 65,667 | -0.08(-1.03%) |
Mar 09, 2017 | 7.924 | 7.989 | 7.762 | 7.843 | 158,125 | -0.15(-1.92%) |
Mar 08, 2017 | 8.110 | 8.110 | 7.957 | 7.997 | 44,470 | -0.06(-0.70%) |
Mar 07, 2017 | 8.142 | 8.211 | 8.021 | 8.054 | 104,944 | -0.07(-0.90%) |
Mar 06, 2017 | 8.013 | 8.151 | 7.997 | 8.126 | 62,386 | +0.03(+0.40%) |
Mar 03, 2017 | 8.037 | 8.159 | 7.997 | 8.094 | 68,634 | +0.10(+1.21%) |
Mar 02, 2017 | 8.126 | 8.126 | 7.876 | 7.997 | 86,357 | -0.14(-1.69%) |