Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.550 | 7.556 | 7.539 | 7.539 | 83,881 | -0.01(-0.15%) |
May 30, 2017 | 7.550 | 7.561 | 7.545 | 7.550 | 98,397 | +0.00(+0.00%) |
May 26, 2017 | 7.567 | 7.572 | 7.550 | 7.550 | 79,032 | -0.03(-0.37%) |
May 25, 2017 | 7.539 | 7.583 | 7.539 | 7.578 | 130,768 | +0.04(+0.59%) |
May 24, 2017 | 7.550 | 7.550 | 7.528 | 7.533 | 143,184 | -0.01(-0.15%) |
May 23, 2017 | 7.545 | 7.561 | 7.528 | 7.545 | 145,125 | -0.02(-0.22%) |
May 22, 2017 | 7.539 | 7.572 | 7.517 | 7.561 | 72,900 | +0.03(+0.37%) |
May 19, 2017 | 7.517 | 7.545 | 7.511 | 7.533 | 159,233 | +0.02(+0.22%) |
May 18, 2017 | 7.500 | 7.539 | 7.478 | 7.517 | 101,130 | +0.02(+0.22%) |
May 17, 2017 | 7.539 | 7.561 | 7.484 | 7.500 | 171,870 | -0.07(-0.88%) |
May 16, 2017 | 7.567 | 7.578 | 7.545 | 7.567 | 145,697 | -0.01(-0.07%) |
May 15, 2017 | 7.578 | 7.583 | 7.556 | 7.572 | 117,731 | -0.01(-0.07%) |
May 12, 2017 | 7.556 | 7.578 | 7.550 | 7.578 | 146,597 | +0.02(+0.22%) |
May 11, 2017 | 7.533 | 7.561 | 7.511 | 7.561 | 170,009 | +0.02(+0.22%) |
May 10, 2017 | 7.478 | 7.550 | 7.478 | 7.545 | 252,049 | +0.06(+0.81%) |
May 09, 2017 | 7.489 | 7.511 | 7.484 | 7.484 | 89,963 | -0.01(-0.07%) |
May 08, 2017 | 7.495 | 7.511 | 7.484 | 7.489 | 103,219 | -0.01(-0.15%) |
May 05, 2017 | 7.517 | 7.517 | 7.478 | 7.500 | 94,075 | -0.01(-0.15%) |
May 04, 2017 | 7.517 | 7.522 | 7.473 | 7.511 | 125,570 | -0.02(-0.29%) |
May 03, 2017 | 7.533 | 7.533 | 7.506 | 7.533 | 130,943 | +0.01(+0.07%) |
May 02, 2017 | 7.539 | 7.567 | 7.522 | 7.528 | 119,509 | -0.03(-0.37%) |
May 01, 2017 | 7.533 | 7.561 | 7.517 | 7.556 | 95,362 | +0.02(+0.27%) |
Apr 28, 2017 | 7.535 | 7.541 | 7.513 | 7.535 | 92,783 | -0.01(-0.15%) |
Apr 27, 2017 | 7.530 | 7.546 | 7.513 | 7.546 | 130,203 | +0.01(+0.15%) |
Apr 26, 2017 | 7.569 | 7.569 | 7.524 | 7.535 | 140,438 | -0.02(-0.29%) |
Apr 25, 2017 | 7.535 | 7.558 | 7.502 | 7.558 | 195,305 | +0.04(+0.59%) |
Apr 24, 2017 | 7.508 | 7.524 | 7.497 | 7.513 | 91,747 | +0.04(+0.59%) |
Apr 21, 2017 | 7.475 | 7.497 | 7.469 | 7.469 | 144,325 | -0.02(-0.29%) |
Apr 20, 2017 | 7.458 | 7.519 | 7.447 | 7.491 | 180,869 | +0.03(+0.37%) |
Apr 19, 2017 | 7.502 | 7.546 | 7.436 | 7.464 | 262,759 | -0.03(-0.44%) |
Apr 18, 2017 | 7.469 | 7.530 | 7.469 | 7.497 | 101,686 | +0.00(+0.00%) |
Apr 17, 2017 | 7.497 | 7.513 | 7.475 | 7.497 | 92,237 | -0.02(-0.22%) |
Apr 13, 2017 | 7.502 | 7.524 | 7.491 | 7.513 | 113,018 | +0.01(+0.15%) |
Apr 12, 2017 | 7.513 | 7.558 | 7.491 | 7.502 | 87,179 | -0.01(-0.15%) |
Apr 11, 2017 | 7.508 | 7.535 | 7.497 | 7.513 | 104,582 | -0.01(-0.07%) |
Apr 10, 2017 | 7.486 | 7.519 | 7.486 | 7.519 | 150,857 | +0.07(+0.89%) |
Apr 07, 2017 | 7.486 | 7.513 | 7.453 | 7.453 | 414,645 | -0.04(-0.59%) |
Apr 06, 2017 | 7.519 | 7.541 | 7.497 | 7.497 | 184,952 | -0.04(-0.51%) |
Apr 05, 2017 | 7.552 | 7.580 | 7.530 | 7.535 | 95,236 | -0.01(-0.15%) |
Apr 04, 2017 | 7.558 | 7.574 | 7.524 | 7.546 | 122,576 | -0.02(-0.22%) |
Apr 03, 2017 | 7.585 | 7.591 | 7.558 | 7.563 | 142,918 | -0.02(-0.24%) |
Mar 31, 2017 | 7.559 | 7.586 | 7.548 | 7.581 | 126,324 | +0.03(+0.36%) |
Mar 30, 2017 | 7.592 | 7.614 | 7.554 | 7.554 | 93,653 | -0.04(-0.58%) |
Mar 29, 2017 | 7.581 | 7.608 | 7.576 | 7.597 | 120,446 | +0.01(+0.14%) |
Mar 28, 2017 | 7.559 | 7.597 | 7.554 | 7.586 | 199,470 | +0.03(+0.36%) |
Mar 27, 2017 | 7.554 | 7.570 | 7.543 | 7.559 | 98,914 | -0.02(-0.22%) |
Mar 24, 2017 | 7.586 | 7.586 | 7.559 | 7.575 | 115,953 | -0.01(-0.07%) |
Mar 23, 2017 | 7.581 | 7.586 | 7.570 | 7.581 | 94,012 | -0.01(-0.07%) |
Mar 22, 2017 | 7.537 | 7.586 | 7.524 | 7.586 | 171,607 | +0.03(+0.44%) |
Mar 21, 2017 | 7.570 | 7.586 | 7.537 | 7.554 | 124,564 | -0.02(-0.22%) |
Mar 20, 2017 | 7.581 | 7.586 | 7.570 | 7.570 | 132,948 | -0.02(-0.22%) |
Mar 17, 2017 | 7.586 | 7.619 | 7.575 | 7.586 | 126,319 | -0.01(-0.07%) |
Mar 16, 2017 | 7.564 | 7.592 | 7.551 | 7.592 | 125,326 | +0.06(+0.80%) |
Mar 15, 2017 | 7.543 | 7.581 | 7.482 | 7.532 | 180,401 | -0.01(-0.07%) |
Mar 14, 2017 | 7.586 | 7.586 | 7.515 | 7.537 | 102,729 | -0.05(-0.72%) |
Mar 13, 2017 | 7.608 | 7.630 | 7.592 | 7.592 | 130,274 | -0.05(-0.65%) |
Mar 10, 2017 | 7.537 | 7.652 | 7.532 | 7.641 | 288,177 | +0.11(+1.46%) |
Mar 09, 2017 | 7.586 | 7.586 | 7.477 | 7.532 | 270,044 | -0.06(-0.79%) |
Mar 08, 2017 | 7.592 | 7.597 | 7.575 | 7.592 | 127,848 | +0.01(+0.14%) |
Mar 07, 2017 | 7.592 | 7.608 | 7.570 | 7.581 | 155,867 | -0.03(-0.43%) |
Mar 06, 2017 | 7.597 | 7.619 | 7.564 | 7.614 | 155,258 | +0.01(+0.07%) |
Mar 03, 2017 | 7.581 | 7.641 | 7.581 | 7.608 | 139,000 | +0.03(+0.43%) |
Mar 02, 2017 | 7.554 | 7.608 | 7.554 | 7.575 | 302,026 | -0.02(-0.22%) |