Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.119 | 7.150 | 7.050 | 7.050 | 600 | -0.10(-1.40%) |
May 30, 2017 | 7.107 | 7.150 | 6.650 | 7.150 | 1,150 | +0.00(+0.00%) |
May 26, 2017 | 7.150 | 7.250 | 7.150 | 7.150 | 2,997 | +0.05(+0.70%) |
May 25, 2017 | 7.100 | 7.110 | 7.000 | 7.100 | 15,313 | +0.00(+0.00%) |
May 24, 2017 | 6.975 | 7.100 | 6.950 | 7.100 | 9,182 | -0.03(-0.35%) |
May 23, 2017 | 7.050 | 7.150 | 7.050 | 7.125 | 6,930 | +0.03(+0.35%) |
May 22, 2017 | 6.900 | 7.150 | 6.900 | 7.100 | 16,611 | +0.25(+3.65%) |
May 19, 2017 | 6.850 | 7.100 | 6.710 | 6.850 | 1,773 | +0.10(+1.48%) |
May 18, 2017 | 6.900 | 6.950 | 6.750 | 6.750 | 2,791 | -0.20(-2.88%) |
May 17, 2017 | 6.950 | 7.250 | 6.760 | 6.950 | 6,267 | -0.20(-2.80%) |
May 16, 2017 | 7.250 | 7.260 | 7.005 | 7.150 | 7,745 | -0.09(-1.24%) |
May 15, 2017 | 7.250 | 7.300 | 7.100 | 7.240 | 3,850 | -0.06(-0.82%) |
May 12, 2017 | 7.250 | 7.300 | 7.250 | 7.300 | 700 | +0.05(+0.69%) |
May 11, 2017 | 7.340 | 7.340 | 7.250 | 7.250 | 5,710 | +0.00(+0.00%) |
May 10, 2017 | 7.250 | 7.300 | 7.150 | 7.250 | 5,200 | +0.15(+2.11%) |
May 09, 2017 | 7.200 | 7.200 | 7.100 | 7.100 | 5,730 | +0.10(+1.43%) |
May 08, 2017 | 7.250 | 7.250 | 7.000 | 7.000 | 2,016 | -0.22(-3.11%) |
May 05, 2017 | 7.200 | 7.300 | 7.200 | 7.225 | 600 | +0.02(+0.35%) |
May 04, 2017 | 7.250 | 7.300 | 7.200 | 7.200 | 1,479 | -0.05(-0.69%) |
May 03, 2017 | 7.200 | 7.300 | 7.150 | 7.250 | 4,919 | +0.10(+1.40%) |
May 02, 2017 | 7.050 | 7.150 | 7.000 | 7.150 | 2,608 | +0.05(+0.70%) |
May 01, 2017 | 7.150 | 7.150 | 7.100 | 7.100 | 900 | -0.05(-0.70%) |
Apr 28, 2017 | 7.200 | 7.200 | 7.100 | 7.150 | 1,389 | -0.05(-0.69%) |
Apr 27, 2017 | 7.200 | 7.200 | 7.160 | 7.200 | 730 | +0.00(+0.00%) |
Apr 26, 2017 | 7.200 | 7.200 | 7.116 | 7.200 | 1,457 | +0.00(+0.00%) |
Apr 25, 2017 | 7.210 | 7.250 | 7.000 | 7.200 | 11,790 | +0.03(+0.35%) |
Apr 24, 2017 | 7.100 | 7.200 | 7.024 | 7.175 | 9,119 | +0.23(+3.39%) |
Apr 21, 2017 | 6.940 | 6.940 | 6.940 | 6.940 | 1,009 | +0.09(+1.31%) |
Apr 20, 2017 | 7.000 | 7.007 | 6.850 | 6.850 | 3,391 | -0.05(-0.72%) |
Apr 19, 2017 | 7.000 | 7.000 | 6.811 | 6.900 | 2,280 | -0.10(-1.43%) |
Apr 18, 2017 | 6.990 | 7.000 | 6.990 | 7.000 | 1,396 | -0.03(-0.42%) |
Apr 17, 2017 | 6.850 | 7.050 | 6.805 | 7.029 | 5,119 | +0.13(+1.88%) |
Apr 13, 2017 | 7.050 | 7.050 | 6.900 | 6.900 | 497 | -0.15(-2.13%) |
Apr 12, 2017 | 7.000 | 7.050 | 7.000 | 7.050 | 4,438 | +0.05(+0.71%) |
Apr 10, 2017 | 7.000 | 7.000 | 7.000 | 0 | -0.10(-1.41%) | |
Apr 06, 2017 | 7.100 | 7.100 | 7.100 | 0 | +0.00(+0.00%) | |
Apr 05, 2017 | 7.050 | 7.150 | 7.000 | 7.100 | 8,360 | +0.10(+1.43%) |
Apr 04, 2017 | 6.950 | 7.100 | 6.950 | 7.000 | 16,366 | +0.17(+2.56%) |
Apr 03, 2017 | 6.850 | 6.850 | 6.800 | 6.825 | 1,600 | +0.03(+0.37%) |
Mar 31, 2017 | 6.856 | 6.856 | 6.800 | 6.800 | 1,289 | +0.00(+0.00%) |
Mar 30, 2017 | 6.850 | 6.900 | 6.700 | 6.800 | 6,865 | +0.00(+0.00%) |
Mar 29, 2017 | 6.850 | 6.850 | 6.800 | 6.800 | 5,823 | +0.00(+0.00%) |
Mar 28, 2017 | 6.800 | 6.850 | 6.700 | 6.800 | 3,013 | +0.10(+1.49%) |
Mar 27, 2017 | 6.850 | 6.850 | 6.650 | 6.700 | 5,724 | -0.20(-2.90%) |
Mar 24, 2017 | 6.850 | 6.900 | 6.800 | 6.900 | 3,000 | +0.05(+0.73%) |
Mar 23, 2017 | 6.900 | 6.950 | 6.850 | 6.850 | 3,027 | -0.05(-0.72%) |
Mar 22, 2017 | 6.850 | 7.000 | 6.550 | 6.900 | 20,880 | -0.08(-1.09%) |
Mar 21, 2017 | 6.950 | 7.076 | 6.900 | 6.976 | 9,815 | +0.03(+0.38%) |
Mar 20, 2017 | 6.900 | 7.080 | 6.800 | 6.950 | 14,356 | -0.15(-2.11%) |
Mar 17, 2017 | 6.950 | 7.100 | 6.950 | 7.100 | 1,130 | +0.08(+1.20%) |
Mar 16, 2017 | 7.000 | 7.100 | 7.000 | 7.016 | 3,291 | +0.07(+0.95%) |
Mar 15, 2017 | 6.950 | 6.950 | 6.850 | 6.950 | 22,226 | +0.00(+0.00%) |
Mar 14, 2017 | 6.950 | 7.000 | 6.950 | 6.950 | 3,310 | -0.05(-0.71%) |
Mar 13, 2017 | 7.000 | 7.050 | 6.950 | 7.000 | 3,295 | -0.05(-0.71%) |
Mar 10, 2017 | 6.950 | 7.100 | 6.950 | 7.050 | 3,724 | +0.10(+1.44%) |
Mar 09, 2017 | 6.850 | 6.950 | 6.850 | 6.950 | 2,786 | +0.00(+0.00%) |
Mar 08, 2017 | 6.900 | 7.050 | 6.900 | 6.950 | 2,818 | +0.05(+0.72%) |
Mar 07, 2017 | 6.900 | 7.000 | 6.850 | 6.900 | 9,020 | +0.00(+0.00%) |
Mar 06, 2017 | 6.817 | 7.000 | 6.750 | 6.900 | 4,702 | -0.10(-1.43%) |
Mar 03, 2017 | 6.975 | 7.000 | 6.950 | 7.000 | 2,749 | +0.00(+0.00%) |
Mar 02, 2017 | 7.000 | 7.050 | 6.950 | 7.000 | 10,731 | +0.00(+0.00%) |