Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.835 | 7.835 | 7.764 | 7.799 | 43,045 | -0.03(-0.34%) |
May 30, 2017 | 7.790 | 7.845 | 7.783 | 7.826 | 48,338 | -0.01(-0.11%) |
May 26, 2017 | 7.907 | 7.960 | 7.790 | 7.835 | 60,912 | -0.01(-0.11%) |
May 25, 2017 | 7.790 | 7.895 | 7.790 | 7.844 | 29,613 | +0.05(+0.69%) |
May 24, 2017 | 7.763 | 7.808 | 7.754 | 7.790 | 22,345 | +0.02(+0.23%) |
May 23, 2017 | 7.710 | 7.808 | 7.710 | 7.772 | 16,467 | +0.07(+0.93%) |
May 22, 2017 | 7.719 | 7.754 | 7.701 | 7.701 | 31,700 | -0.01(-0.12%) |
May 19, 2017 | 7.683 | 7.737 | 7.656 | 7.710 | 43,715 | +0.12(+1.54%) |
May 18, 2017 | 7.683 | 7.715 | 7.584 | 7.593 | 35,159 | -0.15(-1.97%) |
May 17, 2017 | 7.817 | 7.842 | 7.701 | 7.745 | 32,434 | -0.09(-1.15%) |
May 16, 2017 | 7.889 | 7.925 | 7.829 | 7.835 | 56,564 | -0.04(-0.46%) |
May 15, 2017 | 7.844 | 7.880 | 7.844 | 7.871 | 25,293 | +0.09(+1.15%) |
May 12, 2017 | 7.799 | 7.844 | 7.745 | 7.781 | 49,685 | +0.04(+0.58%) |
May 11, 2017 | 7.790 | 7.790 | 7.710 | 7.737 | 14,595 | -0.07(-0.92%) |
May 10, 2017 | 7.790 | 7.853 | 7.763 | 7.808 | 38,631 | +0.01(+0.07%) |
May 09, 2017 | 7.754 | 7.817 | 7.745 | 7.803 | 36,846 | +0.09(+1.21%) |
May 08, 2017 | 7.790 | 7.799 | 7.701 | 7.710 | 52,287 | -0.13(-1.72%) |
May 05, 2017 | 7.754 | 7.844 | 7.719 | 7.844 | 39,101 | +0.14(+1.81%) |
May 04, 2017 | 7.719 | 7.728 | 7.647 | 7.705 | 30,645 | -0.03(-0.41%) |
May 03, 2017 | 7.781 | 7.808 | 7.737 | 7.737 | 32,599 | -0.03(-0.35%) |
May 02, 2017 | 7.692 | 7.772 | 7.674 | 7.763 | 92,458 | +0.09(+1.17%) |
May 01, 2017 | 7.683 | 7.692 | 7.656 | 7.674 | 68,487 | +0.06(+0.83%) |
Apr 28, 2017 | 7.656 | 7.660 | 7.602 | 7.611 | 113,368 | +0.00(+0.00%) |
Apr 27, 2017 | 7.656 | 7.674 | 7.566 | 7.611 | 79,813 | -0.04(-0.47%) |
Apr 26, 2017 | 7.692 | 7.701 | 7.647 | 7.647 | 69,262 | -0.04(-0.47%) |
Apr 25, 2017 | 7.692 | 7.719 | 7.656 | 7.683 | 19,663 | +0.03(+0.35%) |
Apr 24, 2017 | 7.710 | 7.710 | 7.620 | 7.656 | 57,224 | +0.09(+1.19%) |
Apr 21, 2017 | 7.656 | 7.674 | 7.558 | 7.566 | 38,626 | -0.04(-0.47%) |
Apr 20, 2017 | 7.638 | 7.638 | 7.595 | 7.602 | 39,490 | +0.02(+0.24%) |
Apr 19, 2017 | 7.647 | 7.710 | 7.584 | 7.584 | 33,062 | -0.04(-0.59%) |
Apr 18, 2017 | 7.647 | 7.674 | 7.615 | 7.629 | 35,683 | -0.07(-0.93%) |
Apr 17, 2017 | 7.799 | 7.799 | 7.638 | 7.701 | 82,889 | +0.11(+1.42%) |
Apr 13, 2017 | 7.629 | 7.701 | 7.575 | 7.593 | 30,605 | -0.06(-0.82%) |
Apr 12, 2017 | 7.674 | 7.692 | 7.647 | 7.656 | 28,161 | -0.02(-0.23%) |
Apr 11, 2017 | 7.683 | 7.710 | 7.638 | 7.674 | 43,576 | -0.01(-0.12%) |
Apr 10, 2017 | 7.656 | 7.683 | 7.620 | 7.683 | 52,430 | +0.05(+0.71%) |
Apr 07, 2017 | 7.620 | 7.665 | 7.611 | 7.629 | 47,549 | +0.00(+0.00%) |
Apr 06, 2017 | 7.629 | 7.659 | 7.620 | 7.629 | 47,463 | +0.00(+0.00%) |
Apr 05, 2017 | 7.719 | 7.719 | 7.620 | 7.629 | 31,164 | -0.08(-1.05%) |
Apr 04, 2017 | 7.629 | 7.710 | 7.629 | 7.710 | 37,727 | +0.04(+0.47%) |
Apr 03, 2017 | 7.647 | 7.714 | 7.638 | 7.674 | 66,921 | -0.01(-0.12%) |
Mar 31, 2017 | 7.629 | 7.701 | 7.629 | 7.683 | 24,178 | +0.05(+0.71%) |
Mar 30, 2017 | 7.683 | 7.683 | 7.629 | 7.629 | 32,574 | -0.07(-0.93%) |
Mar 29, 2017 | 7.629 | 7.710 | 7.629 | 7.701 | 52,727 | +0.03(+0.35%) |
Mar 28, 2017 | 7.593 | 7.691 | 7.593 | 7.674 | 32,491 | +0.06(+0.83%) |
Mar 27, 2017 | 7.530 | 7.611 | 7.530 | 7.611 | 38,674 | -0.02(-0.24%) |
Mar 24, 2017 | 7.593 | 7.662 | 7.584 | 7.629 | 16,255 | +0.02(+0.24%) |
Mar 23, 2017 | 7.602 | 7.629 | 7.566 | 7.611 | 22,330 | +0.00(+0.00%) |
Mar 22, 2017 | 7.584 | 7.611 | 7.503 | 7.611 | 27,331 | -0.03(-0.35%) |
Mar 21, 2017 | 7.790 | 7.803 | 7.611 | 7.638 | 155,056 | -0.15(-1.96%) |
Mar 20, 2017 | 7.799 | 7.839 | 7.755 | 7.790 | 45,000 | -0.03(-0.34%) |
Mar 17, 2017 | 7.871 | 7.889 | 7.817 | 7.817 | 89,920 | -0.03(-0.34%) |
Mar 16, 2017 | 7.844 | 7.862 | 7.826 | 7.844 | 54,287 | +0.05(+0.69%) |
Mar 15, 2017 | 7.674 | 7.826 | 7.647 | 7.790 | 31,313 | +0.11(+1.40%) |
Mar 14, 2017 | 7.710 | 7.719 | 7.659 | 7.683 | 63,279 | -0.04(-0.58%) |
Mar 13, 2017 | 7.701 | 7.742 | 7.682 | 7.728 | 354,548 | +0.06(+0.82%) |
Mar 10, 2017 | 7.611 | 7.683 | 7.611 | 7.665 | 92,892 | +0.02(+0.23%) |
Mar 09, 2017 | 7.683 | 7.702 | 7.611 | 7.647 | 54,067 | -0.06(-0.81%) |
Mar 08, 2017 | 7.781 | 7.781 | 7.701 | 7.710 | 32,494 | -0.03(-0.35%) |
Mar 07, 2017 | 7.737 | 7.763 | 7.721 | 7.737 | 16,475 | +0.02(+0.23%) |
Mar 06, 2017 | 7.790 | 7.790 | 7.716 | 7.719 | 52,829 | -0.06(-0.81%) |
Mar 03, 2017 | 7.710 | 7.800 | 7.710 | 7.781 | 39,492 | +0.04(+0.46%) |
Mar 02, 2017 | 7.763 | 7.772 | 7.728 | 7.745 | 443,972 | -0.06(-0.80%) |