Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.687 | 7.735 | 7.504 | 7.687 | 47,124 | +0.00(+0.00%) |
May 30, 2017 | 7.687 | 7.783 | 7.543 | 7.687 | 64,363 | +0.00(+0.00%) |
May 26, 2017 | 7.639 | 7.687 | 7.591 | 7.687 | 14,481 | +0.10(+1.27%) |
May 25, 2017 | 7.639 | 7.687 | 7.495 | 7.591 | 51,946 | -0.05(-0.63%) |
May 24, 2017 | 7.543 | 7.814 | 7.543 | 7.639 | 46,014 | +0.10(+1.27%) |
May 23, 2017 | 7.687 | 7.687 | 7.543 | 7.543 | 36,742 | -0.10(-1.26%) |
May 22, 2017 | 7.687 | 7.779 | 7.639 | 7.639 | 23,737 | -0.14(-1.85%) |
May 19, 2017 | 8.047 | 8.071 | 7.783 | 7.783 | 30,033 | -0.24(-2.99%) |
May 18, 2017 | 8.167 | 8.167 | 7.975 | 8.023 | 34,155 | -0.14(-1.76%) |
May 17, 2017 | 8.264 | 8.264 | 8.119 | 8.167 | 29,399 | -0.10(-1.16%) |
May 16, 2017 | 8.264 | 8.360 | 8.215 | 8.264 | 67,507 | +0.10(+1.18%) |
May 15, 2017 | 8.167 | 8.167 | 8.119 | 8.167 | 20,425 | +0.05(+0.59%) |
May 12, 2017 | 8.167 | 8.264 | 7.927 | 8.119 | 27,718 | -0.14(-1.74%) |
May 11, 2017 | 8.215 | 8.360 | 8.158 | 8.264 | 98,060 | +0.05(+0.58%) |
May 10, 2017 | 7.927 | 8.504 | 7.927 | 8.215 | 164,343 | +0.29(+3.64%) |
May 09, 2017 | 7.543 | 7.927 | 7.303 | 7.927 | 126,401 | +0.38(+5.10%) |
May 08, 2017 | 7.591 | 7.591 | 7.495 | 7.543 | 6,274 | -0.05(-0.63%) |
May 05, 2017 | 7.687 | 7.783 | 7.495 | 7.591 | 58,828 | +0.05(+0.64%) |
May 04, 2017 | 7.591 | 7.639 | 7.543 | 7.543 | 31,079 | -0.05(-0.63%) |
May 03, 2017 | 7.543 | 7.687 | 7.495 | 7.591 | 30,422 | +0.00(+0.00%) |
May 02, 2017 | 7.543 | 7.663 | 7.495 | 7.591 | 36,981 | -0.05(-0.63%) |
May 01, 2017 | 7.447 | 7.639 | 7.399 | 7.639 | 15,625 | +0.10(+1.27%) |
Apr 28, 2017 | 7.351 | 7.639 | 7.303 | 7.543 | 64,369 | +0.19(+2.61%) |
Apr 27, 2017 | 7.255 | 7.351 | 7.255 | 7.351 | 30,994 | +0.10(+1.32%) |
Apr 26, 2017 | 7.207 | 7.303 | 7.174 | 7.255 | 32,689 | +0.05(+0.67%) |
Apr 25, 2017 | 7.062 | 7.264 | 7.062 | 7.207 | 35,424 | +0.10(+1.35%) |
Apr 24, 2017 | 7.110 | 7.159 | 7.062 | 7.110 | 24,680 | +0.05(+0.68%) |
Apr 21, 2017 | 7.159 | 7.207 | 7.062 | 7.062 | 54,408 | -0.10(-1.34%) |
Apr 20, 2017 | 7.062 | 7.159 | 7.014 | 7.159 | 72,368 | +0.05(+0.68%) |
Apr 19, 2017 | 7.062 | 7.110 | 7.014 | 7.110 | 23,485 | +0.05(+0.68%) |
Apr 18, 2017 | 7.062 | 7.110 | 7.014 | 7.062 | 9,489 | +0.00(+0.00%) |
Apr 17, 2017 | 7.014 | 7.110 | 6.918 | 7.062 | 17,140 | +0.00(+0.00%) |
Apr 13, 2017 | 7.062 | 7.110 | 6.918 | 7.062 | 39,317 | -0.05(-0.68%) |
Apr 12, 2017 | 7.159 | 7.159 | 7.014 | 7.110 | 33,635 | -0.14(-1.99%) |
Apr 11, 2017 | 7.159 | 7.255 | 7.062 | 7.255 | 44,122 | +0.05(+0.67%) |
Apr 10, 2017 | 6.822 | 7.255 | 6.822 | 7.207 | 70,860 | +0.38(+5.63%) |
Apr 07, 2017 | 6.726 | 7.014 | 6.726 | 6.822 | 69,290 | +0.10(+1.43%) |
Apr 06, 2017 | 6.726 | 6.774 | 6.726 | 6.726 | 29,649 | +0.05(+0.72%) |
Apr 05, 2017 | 6.726 | 6.774 | 6.678 | 6.678 | 51,978 | -0.07(-1.07%) |
Apr 04, 2017 | 6.745 | 6.774 | 6.745 | 6.750 | 1,190 | +0.07(+1.08%) |
Apr 03, 2017 | 6.678 | 6.798 | 6.630 | 6.678 | 12,945 | +0.05(+0.72%) |
Mar 31, 2017 | 6.678 | 6.726 | 6.524 | 6.630 | 58,955 | -0.10(-1.43%) |
Mar 30, 2017 | 6.726 | 6.774 | 6.678 | 6.726 | 108,734 | -0.02(-0.36%) |
Mar 29, 2017 | 6.774 | 6.815 | 6.726 | 6.750 | 39,707 | -0.00(-0.07%) |
Mar 28, 2017 | 6.707 | 6.755 | 6.707 | 6.755 | 19,771 | +0.00(+0.00%) |
Mar 27, 2017 | 6.755 | 6.850 | 6.707 | 6.755 | 10,721 | +0.00(+0.00%) |
Mar 24, 2017 | 6.707 | 6.803 | 6.707 | 6.755 | 15,956 | +0.05(+0.71%) |
Mar 23, 2017 | 6.755 | 6.755 | 6.660 | 6.707 | 42,434 | -0.05(-0.70%) |
Mar 22, 2017 | 6.755 | 6.755 | 6.660 | 6.755 | 28,249 | -0.05(-0.70%) |
Mar 21, 2017 | 6.755 | 6.850 | 6.755 | 6.803 | 35,873 | +0.00(+0.00%) |
Mar 20, 2017 | 6.660 | 6.850 | 6.660 | 6.803 | 58,529 | +0.00(+0.00%) |
Mar 17, 2017 | 7.088 | 7.136 | 6.803 | 6.803 | 77,069 | -0.24(-3.38%) |
Mar 16, 2017 | 6.993 | 7.183 | 6.898 | 7.040 | 24,094 | +0.00(+0.00%) |
Mar 15, 2017 | 7.040 | 7.302 | 6.993 | 7.040 | 39,118 | -0.10(-1.33%) |
Mar 14, 2017 | 6.969 | 7.136 | 6.803 | 7.136 | 27,872 | +0.14(+2.04%) |
Mar 13, 2017 | 6.755 | 7.040 | 6.755 | 6.993 | 55,226 | +0.19(+2.80%) |
Mar 10, 2017 | 6.803 | 6.850 | 6.660 | 6.803 | 34,471 | +0.05(+0.70%) |
Mar 09, 2017 | 6.660 | 6.755 | 6.660 | 6.755 | 38,512 | +0.10(+1.43%) |
Mar 08, 2017 | 6.668 | 6.750 | 6.660 | 6.660 | 26,780 | +0.00(+0.00%) |
Mar 07, 2017 | 6.803 | 6.803 | 6.660 | 6.660 | 36,409 | -0.10(-1.41%) |
Mar 06, 2017 | 6.850 | 6.850 | 6.660 | 6.755 | 67,926 | +0.00(+0.00%) |
Mar 03, 2017 | 6.707 | 6.803 | 6.655 | 6.755 | 37,920 | +0.05(+0.71%) |
Mar 02, 2017 | 6.755 | 6.898 | 6.703 | 6.707 | 83,003 | -0.05(-0.70%) |