Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.422 | 7.579 | 7.325 | 7.525 | 88,039 | +0.08(+1.09%) |
May 30, 2017 | 7.449 | 7.495 | 7.438 | 7.444 | 29,013 | -0.02(-0.29%) |
May 26, 2017 | 7.444 | 7.508 | 7.325 | 7.465 | 68,238 | +0.01(+0.14%) |
May 25, 2017 | 7.498 | 7.514 | 7.433 | 7.454 | 32,205 | -0.03(-0.36%) |
May 24, 2017 | 7.444 | 7.508 | 7.444 | 7.481 | 80,773 | +0.04(+0.58%) |
May 23, 2017 | 7.492 | 7.502 | 7.438 | 7.438 | 51,722 | -0.04(-0.58%) |
May 22, 2017 | 7.465 | 7.487 | 7.454 | 7.481 | 52,243 | +0.02(+0.29%) |
May 19, 2017 | 7.395 | 7.476 | 7.395 | 7.460 | 68,134 | +0.04(+0.51%) |
May 18, 2017 | 7.438 | 7.444 | 7.363 | 7.422 | 63,229 | -0.02(-0.22%) |
May 17, 2017 | 7.417 | 7.472 | 7.390 | 7.438 | 78,963 | -0.02(-0.29%) |
May 16, 2017 | 7.454 | 7.476 | 7.449 | 7.460 | 133,575 | +0.01(+0.07%) |
May 15, 2017 | 7.427 | 7.476 | 7.422 | 7.454 | 83,804 | +0.04(+0.51%) |
May 12, 2017 | 7.395 | 7.476 | 7.363 | 7.417 | 95,786 | +0.01(+0.07%) |
May 11, 2017 | 7.406 | 7.437 | 7.332 | 7.411 | 105,704 | +0.02(+0.29%) |
May 10, 2017 | 7.417 | 7.432 | 7.358 | 7.390 | 86,809 | -0.01(-0.14%) |
May 09, 2017 | 7.459 | 7.459 | 7.364 | 7.401 | 129,341 | -0.03(-0.43%) |
May 08, 2017 | 7.406 | 7.432 | 7.385 | 7.432 | 90,031 | +0.03(+0.43%) |
May 05, 2017 | 7.284 | 7.422 | 7.210 | 7.401 | 346,647 | +0.16(+2.19%) |
May 04, 2017 | 7.268 | 7.316 | 7.226 | 7.242 | 158,706 | -0.03(-0.36%) |
May 03, 2017 | 7.168 | 7.300 | 7.141 | 7.268 | 192,540 | +0.12(+1.70%) |
May 02, 2017 | 7.184 | 7.292 | 7.126 | 7.147 | 101,460 | -0.02(-0.22%) |
May 01, 2017 | 7.237 | 7.237 | 7.141 | 7.163 | 55,089 | -0.03(-0.44%) |
Apr 28, 2017 | 7.253 | 7.253 | 7.173 | 7.194 | 104,424 | -0.05(-0.73%) |
Apr 27, 2017 | 7.268 | 7.295 | 7.237 | 7.247 | 81,995 | +0.01(+0.07%) |
Apr 26, 2017 | 7.231 | 7.295 | 7.207 | 7.242 | 202,727 | +0.01(+0.07%) |
Apr 25, 2017 | 7.200 | 7.263 | 7.184 | 7.237 | 162,060 | +0.06(+0.88%) |
Apr 24, 2017 | 7.110 | 7.189 | 7.096 | 7.173 | 231,879 | +0.10(+1.42%) |
Apr 21, 2017 | 6.972 | 7.110 | 6.972 | 7.073 | 163,568 | +0.09(+1.29%) |
Apr 20, 2017 | 6.909 | 6.999 | 6.903 | 6.983 | 390,633 | +0.06(+0.92%) |
Apr 19, 2017 | 6.925 | 6.940 | 6.866 | 6.919 | 75,966 | -0.01(-0.08%) |
Apr 18, 2017 | 6.925 | 6.972 | 6.903 | 6.925 | 42,584 | -0.01(-0.15%) |
Apr 17, 2017 | 6.946 | 6.946 | 6.888 | 6.935 | 193,298 | +0.01(+0.15%) |
Apr 13, 2017 | 6.919 | 6.959 | 6.877 | 6.925 | 58,104 | -0.01(-0.15%) |
Apr 12, 2017 | 6.882 | 6.956 | 6.792 | 6.935 | 102,460 | +0.05(+0.69%) |
Apr 11, 2017 | 6.813 | 6.919 | 6.813 | 6.888 | 43,234 | +0.06(+0.93%) |
Apr 10, 2017 | 6.829 | 6.861 | 6.798 | 6.824 | 44,658 | -0.01(-0.08%) |
Apr 07, 2017 | 6.840 | 6.857 | 6.782 | 6.829 | 29,915 | -0.02(-0.31%) |
Apr 06, 2017 | 6.803 | 6.861 | 6.750 | 6.850 | 66,686 | +0.04(+0.54%) |
Apr 05, 2017 | 6.930 | 6.956 | 6.787 | 6.813 | 128,160 | -0.09(-1.30%) |
Apr 04, 2017 | 6.888 | 6.919 | 6.861 | 6.903 | 68,717 | +0.02(+0.31%) |
Apr 03, 2017 | 6.898 | 6.983 | 6.872 | 6.882 | 68,450 | -0.02(-0.31%) |
Mar 31, 2017 | 6.919 | 6.956 | 6.882 | 6.903 | 80,220 | -0.02(-0.23%) |
Mar 30, 2017 | 6.856 | 6.919 | 6.845 | 6.919 | 43,561 | +0.06(+0.93%) |
Mar 29, 2017 | 6.798 | 6.887 | 6.798 | 6.856 | 71,925 | +0.07(+1.09%) |
Mar 28, 2017 | 6.729 | 6.798 | 6.729 | 6.782 | 81,187 | +0.03(+0.47%) |
Mar 27, 2017 | 6.782 | 6.882 | 6.739 | 6.750 | 75,993 | -0.08(-1.16%) |
Mar 24, 2017 | 6.909 | 6.925 | 6.792 | 6.829 | 54,533 | -0.08(-1.15%) |
Mar 23, 2017 | 6.914 | 6.956 | 6.877 | 6.909 | 322,608 | -0.02(-0.31%) |
Mar 22, 2017 | 6.893 | 6.940 | 6.845 | 6.930 | 107,191 | +0.02(+0.23%) |
Mar 21, 2017 | 6.925 | 6.955 | 6.898 | 6.914 | 123,590 | -0.01(-0.15%) |
Mar 20, 2017 | 6.940 | 6.962 | 6.903 | 6.925 | 85,535 | -0.01(-0.15%) |
Mar 17, 2017 | 6.877 | 6.935 | 6.850 | 6.935 | 360,617 | +0.05(+0.77%) |
Mar 16, 2017 | 6.919 | 6.932 | 6.813 | 6.882 | 86,620 | -0.01(-0.15%) |
Mar 15, 2017 | 6.845 | 6.914 | 6.829 | 6.893 | 114,248 | +0.06(+0.93%) |
Mar 14, 2017 | 6.877 | 6.877 | 6.803 | 6.829 | 39,624 | -0.04(-0.62%) |
Mar 13, 2017 | 6.782 | 6.877 | 6.782 | 6.872 | 161,944 | +0.07(+1.09%) |
Mar 10, 2017 | 6.808 | 6.818 | 6.744 | 6.798 | 99,179 | +0.03(+0.46%) |
Mar 09, 2017 | 6.849 | 6.860 | 6.735 | 6.766 | 297,275 | -0.04(-0.61%) |
Mar 08, 2017 | 6.839 | 6.849 | 6.792 | 6.808 | 97,976 | -0.02(-0.30%) |
Mar 07, 2017 | 6.839 | 6.849 | 6.798 | 6.829 | 47,379 | -0.02(-0.30%) |
Mar 06, 2017 | 6.849 | 6.875 | 6.760 | 6.849 | 51,216 | +0.00(+0.00%) |
Mar 03, 2017 | 6.777 | 6.860 | 6.756 | 6.849 | 355,716 | +0.09(+1.30%) |
Mar 02, 2017 | 6.824 | 6.824 | 6.699 | 6.761 | 158,543 | -0.15(-2.10%) |