Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.298 | 7.452 | 7.203 | 7.399 | 89,531 | +0.08(+1.09%) |
May 30, 2017 | 7.325 | 7.370 | 7.314 | 7.320 | 29,505 | -0.02(-0.29%) |
May 26, 2017 | 7.320 | 7.383 | 7.203 | 7.341 | 69,395 | +0.01(+0.14%) |
May 25, 2017 | 7.373 | 7.389 | 7.309 | 7.330 | 32,751 | -0.03(-0.36%) |
May 24, 2017 | 7.320 | 7.383 | 7.320 | 7.357 | 82,142 | +0.04(+0.58%) |
May 23, 2017 | 7.367 | 7.377 | 7.314 | 7.314 | 52,599 | -0.04(-0.58%) |
May 22, 2017 | 7.341 | 7.362 | 7.330 | 7.357 | 53,128 | +0.02(+0.29%) |
May 19, 2017 | 7.272 | 7.351 | 7.272 | 7.335 | 69,289 | +0.04(+0.51%) |
May 18, 2017 | 7.314 | 7.320 | 7.240 | 7.298 | 64,300 | -0.02(-0.22%) |
May 17, 2017 | 7.293 | 7.347 | 7.266 | 7.314 | 80,301 | -0.02(-0.29%) |
May 16, 2017 | 7.330 | 7.351 | 7.325 | 7.335 | 135,839 | +0.01(+0.07%) |
May 15, 2017 | 7.304 | 7.351 | 7.298 | 7.330 | 85,224 | +0.04(+0.51%) |
May 12, 2017 | 7.272 | 7.351 | 7.240 | 7.293 | 97,410 | +0.01(+0.07%) |
May 11, 2017 | 7.282 | 7.313 | 7.210 | 7.288 | 107,495 | +0.02(+0.29%) |
May 10, 2017 | 7.293 | 7.309 | 7.236 | 7.267 | 88,281 | -0.01(-0.14%) |
May 09, 2017 | 7.335 | 7.335 | 7.241 | 7.277 | 131,533 | -0.03(-0.43%) |
May 08, 2017 | 7.282 | 7.309 | 7.262 | 7.309 | 91,557 | +0.03(+0.43%) |
May 05, 2017 | 7.163 | 7.298 | 7.090 | 7.277 | 352,523 | +0.16(+2.19%) |
May 04, 2017 | 7.147 | 7.194 | 7.106 | 7.121 | 161,396 | -0.03(-0.36%) |
May 03, 2017 | 7.048 | 7.178 | 7.022 | 7.147 | 195,804 | +0.12(+1.70%) |
May 02, 2017 | 7.064 | 7.171 | 7.007 | 7.028 | 103,180 | -0.02(-0.22%) |
May 01, 2017 | 7.116 | 7.116 | 7.022 | 7.043 | 56,023 | -0.03(-0.44%) |
Apr 28, 2017 | 7.132 | 7.132 | 7.054 | 7.074 | 106,194 | -0.05(-0.73%) |
Apr 27, 2017 | 7.147 | 7.173 | 7.116 | 7.126 | 83,384 | +0.01(+0.07%) |
Apr 26, 2017 | 7.111 | 7.173 | 7.087 | 7.121 | 206,163 | +0.01(+0.07%) |
Apr 25, 2017 | 7.080 | 7.142 | 7.064 | 7.116 | 164,806 | +0.06(+0.88%) |
Apr 24, 2017 | 6.991 | 7.069 | 6.978 | 7.054 | 235,809 | +0.10(+1.42%) |
Apr 21, 2017 | 6.856 | 6.991 | 6.856 | 6.955 | 166,341 | +0.09(+1.29%) |
Apr 20, 2017 | 6.794 | 6.882 | 6.788 | 6.866 | 397,254 | +0.06(+0.92%) |
Apr 19, 2017 | 6.809 | 6.825 | 6.752 | 6.804 | 77,254 | -0.01(-0.08%) |
Apr 18, 2017 | 6.809 | 6.856 | 6.788 | 6.809 | 43,306 | -0.01(-0.15%) |
Apr 17, 2017 | 6.830 | 6.830 | 6.773 | 6.820 | 196,574 | +0.01(+0.15%) |
Apr 13, 2017 | 6.804 | 6.843 | 6.762 | 6.809 | 59,089 | -0.01(-0.15%) |
Apr 12, 2017 | 6.768 | 6.840 | 6.679 | 6.820 | 104,196 | +0.05(+0.69%) |
Apr 11, 2017 | 6.700 | 6.804 | 6.700 | 6.773 | 43,967 | +0.06(+0.93%) |
Apr 10, 2017 | 6.715 | 6.747 | 6.684 | 6.710 | 45,415 | -0.01(-0.08%) |
Apr 07, 2017 | 6.726 | 6.743 | 6.669 | 6.715 | 30,422 | -0.02(-0.31%) |
Apr 06, 2017 | 6.689 | 6.747 | 6.637 | 6.736 | 67,817 | +0.04(+0.54%) |
Apr 05, 2017 | 6.814 | 6.840 | 6.674 | 6.700 | 130,332 | -0.09(-1.30%) |
Apr 04, 2017 | 6.773 | 6.804 | 6.747 | 6.788 | 69,881 | +0.02(+0.31%) |
Apr 03, 2017 | 6.783 | 6.866 | 6.757 | 6.768 | 69,610 | -0.02(-0.31%) |
Mar 31, 2017 | 6.804 | 6.840 | 6.768 | 6.788 | 81,579 | -0.02(-0.23%) |
Mar 30, 2017 | 6.742 | 6.804 | 6.731 | 6.804 | 44,300 | +0.06(+0.93%) |
Mar 29, 2017 | 6.684 | 6.772 | 6.684 | 6.742 | 73,144 | +0.07(+1.09%) |
Mar 28, 2017 | 6.617 | 6.684 | 6.617 | 6.669 | 82,564 | +0.03(+0.47%) |
Mar 27, 2017 | 6.669 | 6.768 | 6.627 | 6.637 | 77,281 | -0.08(-1.16%) |
Mar 24, 2017 | 6.794 | 6.809 | 6.679 | 6.715 | 55,457 | -0.08(-1.15%) |
Mar 23, 2017 | 6.799 | 6.840 | 6.762 | 6.794 | 328,076 | -0.02(-0.31%) |
Mar 22, 2017 | 6.778 | 6.825 | 6.731 | 6.814 | 109,008 | +0.02(+0.23%) |
Mar 21, 2017 | 6.809 | 6.839 | 6.783 | 6.799 | 125,685 | -0.01(-0.15%) |
Mar 20, 2017 | 6.825 | 6.846 | 6.788 | 6.809 | 86,985 | -0.01(-0.15%) |
Mar 17, 2017 | 6.762 | 6.820 | 6.736 | 6.820 | 366,730 | +0.05(+0.77%) |
Mar 16, 2017 | 6.804 | 6.817 | 6.700 | 6.768 | 88,089 | -0.01(-0.15%) |
Mar 15, 2017 | 6.731 | 6.799 | 6.715 | 6.778 | 116,185 | +0.06(+0.93%) |
Mar 14, 2017 | 6.762 | 6.762 | 6.689 | 6.715 | 40,295 | -0.04(-0.62%) |
Mar 13, 2017 | 6.669 | 6.762 | 6.669 | 6.757 | 164,689 | +0.07(+1.09%) |
Mar 10, 2017 | 6.694 | 6.705 | 6.631 | 6.684 | 100,860 | +0.03(+0.46%) |
Mar 09, 2017 | 6.735 | 6.746 | 6.623 | 6.654 | 302,313 | -0.04(-0.61%) |
Mar 08, 2017 | 6.725 | 6.735 | 6.679 | 6.694 | 99,637 | -0.02(-0.30%) |
Mar 07, 2017 | 6.725 | 6.735 | 6.684 | 6.715 | 48,182 | -0.02(-0.30%) |
Mar 06, 2017 | 6.735 | 6.761 | 6.647 | 6.735 | 52,084 | +0.00(+0.00%) |
Mar 03, 2017 | 6.664 | 6.746 | 6.643 | 6.735 | 361,745 | +0.09(+1.30%) |
Mar 02, 2017 | 6.710 | 6.710 | 6.587 | 6.649 | 161,230 | -0.14(-2.10%) |