Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.059 | 8.077 | 8.006 | 8.029 | 150,321 | -0.01(-0.15%) |
May 30, 2017 | 8.018 | 8.047 | 7.975 | 8.041 | 181,635 | +0.02(+0.30%) |
May 26, 2017 | 8.000 | 8.018 | 7.976 | 8.018 | 130,216 | +0.01(+0.15%) |
May 25, 2017 | 7.976 | 8.018 | 7.958 | 8.006 | 161,835 | +0.04(+0.45%) |
May 24, 2017 | 7.923 | 7.970 | 7.905 | 7.970 | 263,370 | +0.07(+0.90%) |
May 23, 2017 | 7.928 | 7.928 | 7.887 | 7.899 | 118,534 | -0.02(-0.30%) |
May 22, 2017 | 7.917 | 7.923 | 7.845 | 7.923 | 166,930 | +0.05(+0.65%) |
May 19, 2017 | 7.848 | 7.889 | 7.824 | 7.871 | 198,497 | +0.04(+0.45%) |
May 18, 2017 | 7.771 | 7.836 | 7.753 | 7.836 | 199,090 | +0.07(+0.91%) |
May 17, 2017 | 7.871 | 7.871 | 7.763 | 7.765 | 305,556 | -0.14(-1.72%) |
May 16, 2017 | 7.936 | 7.936 | 7.877 | 7.901 | 137,294 | -0.04(-0.52%) |
May 15, 2017 | 7.871 | 7.942 | 7.865 | 7.942 | 210,640 | +0.07(+0.90%) |
May 12, 2017 | 7.895 | 7.901 | 7.836 | 7.871 | 216,863 | -0.04(-0.45%) |
May 11, 2017 | 7.901 | 7.907 | 7.859 | 7.907 | 155,229 | -0.01(-0.07%) |
May 10, 2017 | 7.913 | 7.924 | 7.901 | 7.913 | 150,508 | +0.00(+0.00%) |
May 09, 2017 | 7.942 | 7.942 | 7.913 | 7.913 | 147,157 | -0.02(-0.30%) |
May 08, 2017 | 7.924 | 7.960 | 7.907 | 7.936 | 174,165 | +0.01(+0.15%) |
May 05, 2017 | 7.936 | 7.948 | 7.901 | 7.924 | 236,806 | -0.01(-0.15%) |
May 04, 2017 | 7.948 | 7.966 | 7.901 | 7.936 | 212,767 | -0.01(-0.07%) |
May 03, 2017 | 7.942 | 7.959 | 7.901 | 7.942 | 171,048 | -0.03(-0.37%) |
May 02, 2017 | 7.954 | 7.972 | 7.918 | 7.972 | 256,333 | +0.00(+0.00%) |
May 01, 2017 | 7.930 | 7.977 | 7.913 | 7.972 | 184,727 | +0.05(+0.60%) |
Apr 28, 2017 | 7.877 | 7.930 | 7.854 | 7.924 | 185,029 | +0.05(+0.60%) |
Apr 27, 2017 | 7.883 | 7.883 | 7.842 | 7.877 | 161,771 | -0.01(-0.07%) |
Apr 26, 2017 | 7.877 | 7.898 | 7.865 | 7.883 | 133,418 | +0.01(+0.07%) |
Apr 25, 2017 | 7.824 | 7.907 | 7.822 | 7.877 | 223,671 | +0.05(+0.68%) |
Apr 24, 2017 | 7.824 | 7.842 | 7.789 | 7.824 | 156,707 | +0.06(+0.84%) |
Apr 21, 2017 | 7.783 | 7.789 | 7.759 | 7.759 | 113,889 | -0.02(-0.30%) |
Apr 20, 2017 | 7.765 | 7.800 | 7.741 | 7.783 | 134,321 | +0.02(+0.30%) |
Apr 19, 2017 | 7.771 | 7.789 | 7.747 | 7.759 | 138,841 | +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 | 210,285 | +0.05(+0.68%) |
Apr 13, 2017 | 7.732 | 7.779 | 7.708 | 7.708 | 136,789 | -0.04(-0.53%) |
Apr 12, 2017 | 7.755 | 7.767 | 7.732 | 7.749 | 136,925 | -0.01(-0.15%) |
Apr 11, 2017 | 7.732 | 7.761 | 7.691 | 7.761 | 166,977 | +0.01(+0.15%) |
Apr 10, 2017 | 7.720 | 7.755 | 7.720 | 7.749 | 139,191 | +0.03(+0.38%) |
Apr 07, 2017 | 7.703 | 7.738 | 7.685 | 7.720 | 140,518 | -0.02(-0.23%) |
Apr 06, 2017 | 7.691 | 7.738 | 7.679 | 7.738 | 217,670 | +0.03(+0.38%) |
Apr 05, 2017 | 7.703 | 7.761 | 7.685 | 7.708 | 251,722 | +0.02(+0.31%) |
Apr 04, 2017 | 7.568 | 7.685 | 7.556 | 7.685 | 351,270 | +0.05(+0.61%) |
Apr 03, 2017 | 7.667 | 7.679 | 7.621 | 7.638 | 173,188 | -0.05(-0.61%) |
Mar 31, 2017 | 7.703 | 7.708 | 7.662 | 7.685 | 203,379 | -0.01(-0.08%) |
Mar 30, 2017 | 7.656 | 7.697 | 7.656 | 7.691 | 171,557 | +0.03(+0.38%) |
Mar 29, 2017 | 7.632 | 7.679 | 7.626 | 7.662 | 243,228 | +0.03(+0.38%) |
Mar 28, 2017 | 7.597 | 7.644 | 7.580 | 7.632 | 142,150 | +0.03(+0.39%) |
Mar 27, 2017 | 7.574 | 7.621 | 7.521 | 7.603 | 190,071 | +0.00(+0.00%) |
Mar 24, 2017 | 7.621 | 7.638 | 7.591 | 7.603 | 142,857 | -0.02(-0.23%) |
Mar 23, 2017 | 7.585 | 7.638 | 7.568 | 7.621 | 187,659 | +0.03(+0.39%) |
Mar 22, 2017 | 7.579 | 7.609 | 7.544 | 7.591 | 174,984 | -0.01(-0.10%) |
Mar 21, 2017 | 7.652 | 7.663 | 7.585 | 7.599 | 202,255 | -0.02(-0.31%) |
Mar 20, 2017 | 7.617 | 7.675 | 7.617 | 7.622 | 218,775 | -0.01(-0.15%) |
Mar 17, 2017 | 7.605 | 7.657 | 7.605 | 7.634 | 146,446 | +0.03(+0.38%) |
Mar 16, 2017 | 7.611 | 7.628 | 7.593 | 7.605 | 187,167 | -0.02(-0.23%) |
Mar 15, 2017 | 7.547 | 7.640 | 7.547 | 7.622 | 182,389 | +0.08(+1.00%) |
Mar 14, 2017 | 7.541 | 7.562 | 7.529 | 7.547 | 137,391 | -0.04(-0.54%) |
Mar 13, 2017 | 7.541 | 7.588 | 7.535 | 7.588 | 201,851 | +0.05(+0.70%) |
Mar 10, 2017 | 7.570 | 7.579 | 7.523 | 7.535 | 311,296 | -0.01(-0.08%) |
Mar 09, 2017 | 7.547 | 7.593 | 7.529 | 7.541 | 199,708 | -0.02(-0.31%) |
Mar 08, 2017 | 7.599 | 7.628 | 7.558 | 7.564 | 217,590 | -0.04(-0.54%) |
Mar 07, 2017 | 7.617 | 7.617 | 7.599 | 7.605 | 144,587 | -0.02(-0.31%) |
Mar 06, 2017 | 7.640 | 7.640 | 7.605 | 7.628 | 150,396 | -0.03(-0.38%) |
Mar 03, 2017 | 7.622 | 7.675 | 7.622 | 7.657 | 132,126 | +0.02(+0.23%) |
Mar 02, 2017 | 7.721 | 7.730 | 7.640 | 7.640 | 184,945 | -0.10(-1.35%) |