Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.255 | 7.292 | 7.222 | 7.282 | 1,085,393 | +0.02(+0.23%) |
May 30, 2017 | 7.289 | 7.312 | 7.245 | 7.265 | 863,090 | -0.05(-0.64%) |
May 26, 2017 | 7.289 | 7.312 | 7.239 | 7.312 | 792,068 | +0.02(+0.28%) |
May 25, 2017 | 7.286 | 7.327 | 7.254 | 7.292 | 1,102,929 | +0.03(+0.42%) |
May 24, 2017 | 7.202 | 7.276 | 7.188 | 7.262 | 1,284,353 | +0.09(+1.21%) |
May 23, 2017 | 7.155 | 7.188 | 7.128 | 7.175 | 1,034,561 | +0.05(+0.71%) |
May 22, 2017 | 7.034 | 7.133 | 7.024 | 7.125 | 984,120 | +0.11(+1.53%) |
May 19, 2017 | 6.957 | 7.034 | 6.948 | 7.018 | 1,200,120 | +0.05(+0.77%) |
May 18, 2017 | 7.031 | 7.061 | 6.920 | 6.964 | 2,180,796 | -0.06(-0.86%) |
May 17, 2017 | 7.085 | 7.145 | 7.004 | 7.024 | 5,508,580 | -0.10(-1.46%) |
May 16, 2017 | 7.148 | 7.198 | 7.095 | 7.128 | 3,541,888 | -0.02(-0.33%) |
May 15, 2017 | 7.111 | 7.168 | 7.091 | 7.152 | 1,600,011 | +0.03(+0.47%) |
May 12, 2017 | 7.118 | 7.130 | 7.088 | 7.118 | 1,032,561 | -0.01(-0.14%) |
May 11, 2017 | 7.118 | 7.168 | 7.091 | 7.128 | 891,051 | -0.02(-0.23%) |
May 10, 2017 | 7.058 | 7.158 | 7.044 | 7.145 | 1,687,968 | +0.08(+1.14%) |
May 09, 2017 | 7.118 | 7.147 | 7.028 | 7.064 | 1,964,772 | -0.04(-0.61%) |
May 08, 2017 | 7.369 | 7.389 | 7.085 | 7.108 | 2,438,218 | -0.29(-3.98%) |
May 05, 2017 | 7.289 | 7.440 | 7.198 | 7.403 | 2,487,671 | +0.17(+2.31%) |
May 04, 2017 | 7.272 | 7.306 | 7.198 | 7.235 | 1,855,683 | -0.02(-0.23%) |
May 03, 2017 | 7.259 | 7.272 | 7.175 | 7.252 | 1,181,041 | -0.00(-0.05%) |
May 02, 2017 | 7.265 | 7.332 | 7.242 | 7.255 | 1,483,981 | +0.01(+0.19%) |
May 01, 2017 | 7.275 | 7.299 | 7.242 | 7.242 | 1,572,187 | -0.03(-0.46%) |
Apr 28, 2017 | 7.302 | 7.302 | 7.208 | 7.275 | 1,828,585 | -0.02(-0.23%) |
Apr 27, 2017 | 7.255 | 7.306 | 7.225 | 7.292 | 1,723,706 | +0.08(+1.07%) |
Apr 26, 2017 | 7.202 | 7.296 | 7.165 | 7.215 | 2,391,539 | +0.02(+0.28%) |
Apr 25, 2017 | 7.252 | 7.262 | 7.192 | 7.195 | 1,695,662 | -0.05(-0.74%) |
Apr 24, 2017 | 7.152 | 7.265 | 7.145 | 7.249 | 2,158,343 | +0.15(+2.12%) |
Apr 21, 2017 | 7.091 | 7.135 | 7.078 | 7.098 | 1,617,385 | -0.01(-0.19%) |
Apr 20, 2017 | 7.101 | 7.138 | 7.081 | 7.111 | 1,487,414 | +0.02(+0.28%) |
Apr 19, 2017 | 7.098 | 7.165 | 7.074 | 7.091 | 2,519,017 | -0.01(-0.09%) |
Apr 18, 2017 | 7.048 | 7.098 | 7.028 | 7.098 | 1,430,289 | +0.03(+0.43%) |
Apr 17, 2017 | 6.984 | 7.081 | 6.984 | 7.068 | 3,718,111 | +0.10(+1.44%) |
Apr 13, 2017 | 6.930 | 7.008 | 6.907 | 6.967 | 1,533,852 | +0.04(+0.53%) |
Apr 12, 2017 | 6.967 | 6.996 | 6.894 | 6.930 | 1,461,095 | -0.04(-0.58%) |
Apr 11, 2017 | 6.944 | 6.997 | 6.930 | 6.971 | 1,727,080 | +0.04(+0.58%) |
Apr 10, 2017 | 6.850 | 6.946 | 6.820 | 6.930 | 1,164,911 | +0.11(+1.57%) |
Apr 07, 2017 | 6.843 | 6.862 | 6.817 | 6.823 | 1,316,529 | -0.00(-0.05%) |
Apr 06, 2017 | 6.827 | 6.830 | 6.740 | 6.827 | 1,786,369 | +0.00(+0.00%) |
Apr 05, 2017 | 6.887 | 6.924 | 6.813 | 6.827 | 1,893,424 | -0.06(-0.88%) |
Apr 04, 2017 | 6.910 | 6.944 | 6.853 | 6.887 | 2,026,473 | -0.03(-0.48%) |
Apr 03, 2017 | 6.961 | 6.974 | 6.900 | 6.920 | 1,361,295 | -0.05(-0.67%) |
Mar 31, 2017 | 6.977 | 6.994 | 6.897 | 6.967 | 2,138,317 | +0.01(+0.19%) |
Mar 30, 2017 | 6.853 | 6.981 | 6.823 | 6.954 | 3,095,393 | +0.13(+1.91%) |
Mar 29, 2017 | 6.766 | 6.840 | 6.740 | 6.823 | 1,426,862 | +0.05(+0.74%) |
Mar 28, 2017 | 6.703 | 6.773 | 6.679 | 6.773 | 2,416,168 | +0.06(+0.85%) |
Mar 27, 2017 | 6.726 | 6.763 | 6.649 | 6.716 | 2,055,909 | -0.01(-0.20%) |
Mar 24, 2017 | 6.696 | 6.813 | 6.686 | 6.729 | 2,592,353 | +0.01(+0.15%) |
Mar 23, 2017 | 6.632 | 6.753 | 6.629 | 6.719 | 4,921,872 | +0.07(+1.01%) |
Mar 22, 2017 | 6.743 | 6.790 | 6.643 | 6.652 | 3,473,941 | -0.15(-2.17%) |
Mar 21, 2017 | 6.877 | 6.927 | 6.791 | 6.800 | 2,707,009 | -0.08(-1.12%) |
Mar 20, 2017 | 6.924 | 7.014 | 6.840 | 6.877 | 4,961,714 | -0.04(-0.63%) |
Mar 17, 2017 | 6.881 | 6.930 | 6.868 | 6.920 | 5,572,029 | +0.06(+0.86%) |
Mar 16, 2017 | 6.851 | 6.884 | 6.786 | 6.861 | 2,279,336 | +0.04(+0.63%) |
Mar 15, 2017 | 6.848 | 6.888 | 6.799 | 6.819 | 3,393,649 | -0.02(-0.34%) |
Mar 14, 2017 | 7.016 | 7.018 | 6.842 | 6.842 | 2,637,517 | -0.19(-2.76%) |
Mar 13, 2017 | 7.104 | 6.989 | 7.035 | 1,460,550 | -0.03(-0.42%) | |
Mar 10, 2017 | 7.012 | 7.068 | 6.999 | 7.065 | 1,675,045 | +0.08(+1.13%) |
Mar 09, 2017 | 6.943 | 7.027 | 6.934 | 6.986 | 2,336,459 | +0.05(+0.66%) |
Mar 08, 2017 | 6.930 | 6.966 | 6.901 | 6.940 | 2,565,034 | +0.02(+0.28%) |
Mar 07, 2017 | 6.950 | 6.970 | 6.891 | 6.920 | 3,727,884 | -0.06(-0.85%) |
Mar 06, 2017 | 7.003 | 7.065 | 6.973 | 6.980 | 3,634,601 | -0.04(-0.52%) |
Mar 03, 2017 | 7.121 | 7.160 | 6.930 | 7.016 | 4,148,973 | -0.13(-1.84%) |
Mar 02, 2017 | 7.410 | 7.433 | 7.032 | 7.147 | 8,547,916 | -0.47(-6.17%) |