Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.131 | 7.173 | 7.102 | 7.144 | 81,717 | +0.06(+0.79%) |
May 30, 2017 | 7.109 | 7.145 | 7.060 | 7.088 | 108,863 | -0.02(-0.30%) |
May 26, 2017 | 7.124 | 7.124 | 7.032 | 7.109 | 113,480 | -0.01(-0.10%) |
May 25, 2017 | 7.117 | 7.124 | 7.081 | 7.117 | 61,920 | +0.00(+0.00%) |
May 24, 2017 | 7.095 | 7.131 | 7.067 | 7.117 | 71,366 | +0.02(+0.30%) |
May 23, 2017 | 7.095 | 7.109 | 7.095 | 7.095 | 16,553 | +0.00(+0.00%) |
May 22, 2017 | 7.088 | 7.102 | 7.011 | 7.095 | 55,114 | +0.00(+0.00%) |
May 19, 2017 | 7.095 | 7.131 | 7.095 | 7.095 | 52,141 | -0.01(-0.10%) |
May 18, 2017 | 7.109 | 7.116 | 7.060 | 7.102 | 55,833 | +0.04(+0.60%) |
May 17, 2017 | 7.109 | 7.124 | 7.046 | 7.060 | 49,580 | -0.04(-0.50%) |
May 16, 2017 | 7.060 | 7.102 | 7.060 | 7.095 | 38,768 | +0.03(+0.40%) |
May 15, 2017 | 7.067 | 7.096 | 7.067 | 7.067 | 49,901 | -0.04(-0.50%) |
May 12, 2017 | 7.067 | 7.124 | 7.046 | 7.102 | 65,492 | +0.05(+0.72%) |
May 11, 2017 | 7.060 | 7.060 | 7.025 | 7.052 | 38,539 | -0.01(-0.12%) |
May 10, 2017 | 7.081 | 7.088 | 7.060 | 7.060 | 26,607 | -0.01(-0.20%) |
May 09, 2017 | 7.074 | 7.088 | 7.054 | 7.074 | 52,784 | +0.01(+0.07%) |
May 08, 2017 | 7.097 | 7.097 | 7.055 | 7.069 | 90,067 | -0.03(-0.40%) |
May 05, 2017 | 7.083 | 7.097 | 7.048 | 7.097 | 68,796 | +0.01(+0.20%) |
May 04, 2017 | 7.076 | 7.090 | 7.076 | 7.083 | 25,848 | -0.01(-0.10%) |
May 03, 2017 | 7.069 | 7.097 | 7.069 | 7.090 | 72,859 | +0.01(+0.20%) |
May 02, 2017 | 7.083 | 7.083 | 7.062 | 7.076 | 37,682 | +0.01(+0.10%) |
May 01, 2017 | 7.090 | 7.097 | 7.055 | 7.069 | 36,733 | +0.00(+0.00%) |
Apr 28, 2017 | 7.020 | 7.069 | 7.020 | 7.069 | 57,398 | +0.02(+0.30%) |
Apr 27, 2017 | 7.013 | 7.076 | 6.978 | 7.048 | 60,651 | +0.03(+0.49%) |
Apr 26, 2017 | 6.964 | 7.034 | 6.964 | 7.013 | 47,921 | +0.01(+0.11%) |
Apr 25, 2017 | 6.999 | 7.013 | 6.992 | 7.006 | 61,336 | -0.01(-0.10%) |
Apr 24, 2017 | 7.020 | 7.020 | 6.992 | 7.013 | 16,520 | +0.00(+0.00%) |
Apr 21, 2017 | 6.992 | 7.020 | 6.985 | 7.013 | 46,269 | +0.03(+0.40%) |
Apr 20, 2017 | 7.020 | 7.020 | 6.978 | 6.985 | 32,795 | -0.02(-0.23%) |
Apr 19, 2017 | 6.985 | 7.034 | 6.985 | 7.001 | 41,038 | +0.02(+0.23%) |
Apr 18, 2017 | 7.048 | 7.055 | 6.978 | 6.985 | 93,508 | -0.07(-1.00%) |
Apr 17, 2017 | 7.055 | 7.139 | 7.027 | 7.055 | 49,843 | +0.00(+0.00%) |
Apr 13, 2017 | 7.055 | 7.104 | 7.055 | 7.055 | 40,409 | +0.01(+0.10%) |
Apr 12, 2017 | 7.055 | 7.097 | 7.034 | 7.048 | 37,319 | -0.06(-0.89%) |
Apr 11, 2017 | 7.013 | 7.160 | 7.013 | 7.111 | 171,828 | +0.13(+1.89%) |
Apr 10, 2017 | 6.945 | 6.987 | 6.934 | 6.980 | 69,518 | +0.06(+0.81%) |
Apr 07, 2017 | 6.931 | 6.959 | 6.924 | 6.924 | 53,981 | +0.01(+0.20%) |
Apr 06, 2017 | 6.847 | 6.924 | 6.847 | 6.910 | 67,452 | +0.05(+0.71%) |
Apr 05, 2017 | 6.840 | 6.875 | 6.840 | 6.861 | 32,378 | -0.03(-0.41%) |
Apr 04, 2017 | 6.847 | 6.889 | 6.847 | 6.889 | 88,843 | +0.05(+0.72%) |
Apr 03, 2017 | 6.889 | 6.889 | 6.840 | 6.840 | 52,108 | -0.01(-0.20%) |
Mar 31, 2017 | 6.882 | 6.882 | 6.819 | 6.854 | 53,923 | +0.01(+0.20%) |
Mar 30, 2017 | 6.875 | 6.903 | 6.840 | 6.840 | 51,849 | -0.04(-0.61%) |
Mar 29, 2017 | 6.854 | 6.889 | 6.854 | 6.882 | 31,243 | +0.02(+0.31%) |
Mar 28, 2017 | 6.833 | 6.889 | 6.819 | 6.861 | 92,646 | +0.03(+0.51%) |
Mar 27, 2017 | 6.784 | 6.826 | 6.777 | 6.826 | 51,400 | +0.06(+0.83%) |
Mar 24, 2017 | 6.770 | 6.791 | 6.749 | 6.770 | 30,928 | +0.00(+0.00%) |
Mar 23, 2017 | 6.749 | 6.770 | 6.742 | 6.770 | 67,239 | +0.03(+0.41%) |
Mar 22, 2017 | 6.721 | 6.752 | 6.721 | 6.742 | 37,553 | +0.03(+0.42%) |
Mar 21, 2017 | 6.756 | 6.756 | 6.714 | 6.714 | 68,640 | -0.05(-0.72%) |
Mar 20, 2017 | 6.672 | 6.770 | 6.672 | 6.763 | 53,363 | +0.07(+1.05%) |
Mar 17, 2017 | 6.714 | 6.714 | 6.680 | 6.693 | 27,153 | +0.01(+0.10%) |
Mar 16, 2017 | 6.714 | 6.714 | 6.637 | 6.686 | 60,065 | +0.01(+0.10%) |
Mar 15, 2017 | 6.581 | 6.693 | 6.567 | 6.679 | 100,502 | +0.09(+1.38%) |
Mar 14, 2017 | 6.574 | 6.603 | 6.574 | 6.588 | 22,725 | -0.03(-0.41%) |
Mar 13, 2017 | 6.630 | 6.630 | 6.588 | 6.615 | 34,943 | -0.01(-0.12%) |
Mar 10, 2017 | 6.602 | 6.644 | 6.539 | 6.623 | 146,781 | +0.03(+0.42%) |
Mar 09, 2017 | 6.707 | 6.711 | 6.595 | 6.595 | 161,781 | -0.13(-2.00%) |
Mar 08, 2017 | 6.771 | 6.792 | 6.730 | 6.730 | 82,036 | -0.08(-1.23%) |
Mar 07, 2017 | 6.813 | 6.855 | 6.799 | 6.813 | 94,747 | -0.02(-0.31%) |
Mar 06, 2017 | 6.716 | 6.883 | 6.716 | 6.834 | 280,474 | +0.07(+1.03%) |
Mar 03, 2017 | 6.758 | 6.799 | 6.723 | 6.764 | 52,855 | +0.03(+0.41%) |
Mar 02, 2017 | 6.730 | 6.764 | 6.730 | 6.737 | 53,071 | +0.02(+0.26%) |