Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.755 | 7.820 | 7.643 | 7.798 | 4,689,168 | +0.08(+0.97%) |
May 30, 2017 | 7.775 | 7.860 | 7.720 | 7.723 | 5,135,876 | -0.04(-0.52%) |
May 26, 2017 | 7.845 | 7.900 | 7.747 | 7.763 | 7,987,972 | -0.09(-1.15%) |
May 25, 2017 | 7.500 | 7.918 | 7.482 | 7.853 | 14,105,756 | +0.36(+4.77%) |
May 24, 2017 | 7.495 | 7.520 | 7.452 | 7.495 | 4,419,572 | -0.01(-0.13%) |
May 23, 2017 | 7.463 | 7.527 | 7.438 | 7.505 | 4,491,356 | +0.08(+1.08%) |
May 22, 2017 | 7.348 | 7.440 | 7.343 | 7.425 | 4,037,892 | +0.10(+1.33%) |
May 19, 2017 | 7.310 | 7.353 | 7.223 | 7.327 | 7,432,396 | -0.01(-0.10%) |
May 18, 2017 | 7.298 | 7.388 | 7.272 | 7.335 | 3,118,280 | +0.04(+0.55%) |
May 17, 2017 | 7.423 | 7.465 | 7.293 | 7.295 | 4,539,272 | -0.20(-2.64%) |
May 16, 2017 | 7.487 | 7.532 | 7.439 | 7.492 | 2,866,008 | -0.00(-0.03%) |
May 15, 2017 | 7.473 | 7.555 | 7.447 | 7.495 | 3,180,364 | +0.02(+0.30%) |
May 12, 2017 | 7.475 | 7.485 | 7.438 | 7.473 | 1,894,604 | -0.01(-0.10%) |
May 11, 2017 | 7.525 | 7.550 | 7.410 | 7.480 | 3,806,904 | -0.06(-0.83%) |
May 10, 2017 | 7.580 | 7.628 | 7.505 | 7.543 | 3,467,428 | -0.06(-0.79%) |
May 09, 2017 | 7.633 | 7.668 | 7.585 | 7.603 | 2,446,740 | -0.02(-0.30%) |
May 08, 2017 | 7.657 | 7.692 | 7.607 | 7.625 | 2,811,380 | -0.04(-0.49%) |
May 05, 2017 | 7.645 | 7.665 | 7.570 | 7.662 | 4,968,204 | +0.03(+0.43%) |
May 04, 2017 | 7.577 | 7.638 | 7.536 | 7.630 | 3,410,480 | +0.06(+0.83%) |
May 03, 2017 | 7.638 | 7.638 | 7.549 | 7.567 | 3,088,052 | -0.09(-1.24%) |
May 02, 2017 | 7.675 | 7.702 | 7.607 | 7.662 | 3,488,336 | +0.00(+0.03%) |
May 01, 2017 | 7.755 | 7.758 | 7.655 | 7.660 | 2,367,100 | -0.06(-0.84%) |
Apr 28, 2017 | 7.803 | 7.822 | 7.716 | 7.725 | 3,144,668 | -0.07(-0.90%) |
Apr 27, 2017 | 7.785 | 7.851 | 7.728 | 7.795 | 2,438,236 | +0.05(+0.61%) |
Apr 26, 2017 | 7.732 | 7.785 | 7.705 | 7.747 | 1,844,172 | +0.03(+0.42%) |
Apr 25, 2017 | 7.710 | 7.753 | 7.673 | 7.715 | 1,859,572 | +0.04(+0.59%) |
Apr 24, 2017 | 7.633 | 7.685 | 7.600 | 7.670 | 2,127,168 | +0.11(+1.46%) |
Apr 21, 2017 | 7.527 | 7.590 | 7.527 | 7.560 | 2,046,284 | +0.00(+0.03%) |
Apr 20, 2017 | 7.527 | 7.572 | 7.500 | 7.558 | 2,795,776 | +0.06(+0.83%) |
Apr 19, 2017 | 7.487 | 7.505 | 7.445 | 7.495 | 2,613,472 | +0.04(+0.54%) |
Apr 18, 2017 | 7.415 | 7.487 | 7.412 | 7.455 | 2,802,388 | -0.03(-0.33%) |
Apr 17, 2017 | 7.428 | 7.499 | 7.418 | 7.480 | 3,778,292 | +0.07(+0.91%) |
Apr 13, 2017 | 7.460 | 7.500 | 7.410 | 7.412 | 7,126,044 | -0.04(-0.60%) |
Apr 12, 2017 | 7.545 | 7.440 | 7.457 | 3,700,116 | -0.07(-0.96%) | |
Apr 11, 2017 | 7.545 | 7.662 | 7.418 | 7.530 | 4,624,524 | +0.02(+0.22%) |
Apr 10, 2017 | 7.475 | 7.553 | 7.473 | 7.514 | 2,562,664 | +0.05(+0.72%) |
Apr 07, 2017 | 7.482 | 7.529 | 7.451 | 7.460 | 3,500,704 | -0.04(-0.55%) |
Apr 06, 2017 | 7.484 | 7.549 | 7.399 | 7.501 | 4,002,384 | +0.04(+0.55%) |
Apr 05, 2017 | 7.513 | 7.564 | 7.456 | 7.460 | 6,390,232 | -0.04(-0.47%) |
Apr 04, 2017 | 7.589 | 7.599 | 7.478 | 7.495 | 4,461,024 | -0.10(-1.38%) |
Apr 03, 2017 | 7.761 | 7.819 | 7.582 | 7.600 | 4,436,872 | -0.14(-1.82%) |
Mar 31, 2017 | 7.766 | 7.785 | 7.730 | 7.741 | 3,449,424 | -0.02(-0.24%) |
Mar 30, 2017 | 7.780 | 7.892 | 7.740 | 7.760 | 4,720,496 | -0.03(-0.35%) |
Mar 29, 2017 | 7.808 | 7.830 | 7.750 | 7.787 | 2,565,848 | -0.01(-0.16%) |
Mar 28, 2017 | 7.744 | 7.838 | 7.689 | 7.800 | 4,507,264 | +0.04(+0.52%) |
Mar 27, 2017 | 7.629 | 7.771 | 7.595 | 7.760 | 3,607,032 | +0.09(+1.24%) |
Mar 24, 2017 | 7.683 | 7.726 | 7.645 | 7.665 | 2,725,704 | -0.01(-0.15%) |
Mar 23, 2017 | 7.621 | 7.702 | 7.610 | 7.676 | 2,991,960 | +0.02(+0.33%) |
Mar 22, 2017 | 7.600 | 7.692 | 7.594 | 7.651 | 5,029,608 | +0.06(+0.74%) |
Mar 21, 2017 | 7.742 | 7.771 | 7.567 | 7.595 | 6,095,208 | -0.13(-1.68%) |
Mar 20, 2017 | 7.686 | 7.729 | 7.638 | 7.725 | 4,154,408 | +0.04(+0.50%) |
Mar 17, 2017 | 7.681 | 7.713 | 7.654 | 7.686 | 5,658,256 | +0.03(+0.36%) |
Mar 16, 2017 | 7.647 | 7.701 | 7.610 | 7.659 | 2,321,792 | +0.02(+0.31%) |
Mar 15, 2017 | 7.579 | 7.641 | 7.555 | 7.635 | 2,728,280 | +0.08(+1.11%) |
Mar 14, 2017 | 7.548 | 7.577 | 7.464 | 7.551 | 1,848,568 | -0.02(-0.30%) |
Mar 13, 2017 | 7.562 | 7.610 | 7.556 | 7.574 | 2,083,320 | +0.00(+0.05%) |
Mar 10, 2017 | 7.576 | 7.603 | 7.524 | 7.570 | 3,468,136 | +0.01(+0.18%) |
Mar 09, 2017 | 7.586 | 7.586 | 7.497 | 7.556 | 2,877,240 | -0.01(-0.20%) |
Mar 08, 2017 | 7.596 | 7.630 | 7.554 | 7.571 | 5,102,360 | -0.01(-0.10%) |
Mar 07, 2017 | 7.590 | 7.605 | 7.540 | 7.579 | 3,112,560 | -0.00(-0.02%) |
Mar 06, 2017 | 7.556 | 7.585 | 7.495 | 7.580 | 4,586,136 | +0.02(+0.25%) |
Mar 03, 2017 | 7.505 | 7.592 | 7.396 | 7.561 | 3,614,696 | +0.05(+0.62%) |
Mar 02, 2017 | 7.476 | 7.560 | 7.461 | 7.515 | 4,350,496 | +0.01(+0.18%) |