Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.307 | 7.316 | 7.169 | 7.247 | 81,376 | -0.02(-0.32%) |
May 30, 2017 | 7.289 | 7.289 | 7.147 | 7.270 | 11,446 | -0.02(-0.25%) |
May 26, 2017 | 7.252 | 7.316 | 7.188 | 7.289 | 29,074 | +0.05(+0.70%) |
May 25, 2017 | 7.266 | 7.284 | 7.179 | 7.238 | 15,176 | +0.00(+0.00%) |
May 24, 2017 | 7.252 | 7.266 | 7.215 | 7.238 | 9,583 | -0.02(-0.32%) |
May 23, 2017 | 7.266 | 7.266 | 7.165 | 7.261 | 7,358 | +0.03(+0.38%) |
May 22, 2017 | 7.247 | 7.247 | 7.165 | 7.234 | 7,628 | +0.11(+1.48%) |
May 19, 2017 | 7.183 | 7.245 | 7.128 | 7.128 | 40,913 | +0.02(+0.32%) |
May 18, 2017 | 7.197 | 7.197 | 6.986 | 7.105 | 44,282 | +0.02(+0.26%) |
May 17, 2017 | 7.224 | 7.243 | 6.968 | 7.087 | 56,158 | -0.06(-0.90%) |
May 16, 2017 | 7.472 | 7.609 | 7.151 | 7.151 | 121,183 | -0.14(-1.95%) |
May 15, 2017 | 7.330 | 7.394 | 7.105 | 7.293 | 130,477 | -0.04(-0.50%) |
May 12, 2017 | 7.339 | 7.348 | 7.084 | 7.330 | 32,519 | -0.01(-0.12%) |
May 11, 2017 | 7.408 | 7.408 | 7.316 | 7.339 | 8,824 | -0.00(-0.06%) |
May 10, 2017 | 7.412 | 7.415 | 7.312 | 7.344 | 82,883 | -0.06(-0.74%) |
May 09, 2017 | 7.426 | 7.463 | 7.316 | 7.399 | 106,168 | -0.00(-0.06%) |
May 08, 2017 | 7.431 | 7.493 | 7.312 | 7.403 | 24,988 | +0.00(+0.00%) |
May 05, 2017 | 7.376 | 7.493 | 7.334 | 7.403 | 21,904 | +0.06(+0.75%) |
May 04, 2017 | 7.339 | 7.422 | 7.334 | 7.348 | 28,204 | -0.02(-0.25%) |
May 03, 2017 | 7.422 | 7.449 | 7.339 | 7.367 | 19,633 | -0.03(-0.37%) |
May 02, 2017 | 7.444 | 7.444 | 7.334 | 7.394 | 11,974 | +0.02(+0.25%) |
May 01, 2017 | 7.495 | 7.614 | 7.339 | 7.376 | 31,476 | -0.06(-0.80%) |
Apr 28, 2017 | 7.554 | 7.554 | 7.376 | 7.435 | 42,770 | -0.06(-0.80%) |
Apr 27, 2017 | 7.504 | 7.651 | 7.399 | 7.495 | 56,367 | +0.03(+0.43%) |
Apr 26, 2017 | 7.435 | 7.559 | 7.435 | 7.463 | 31,625 | +0.05(+0.62%) |
Apr 25, 2017 | 7.486 | 7.568 | 7.353 | 7.417 | 239,774 | +0.00(+0.06%) |
Apr 24, 2017 | 7.422 | 7.587 | 7.334 | 7.412 | 40,721 | +0.01(+0.12%) |
Apr 21, 2017 | 7.444 | 7.486 | 7.334 | 7.403 | 39,796 | +0.01(+0.19%) |
Apr 20, 2017 | 7.367 | 7.642 | 7.344 | 7.389 | 19,825 | +0.06(+0.75%) |
Apr 19, 2017 | 7.403 | 7.532 | 7.302 | 7.334 | 23,348 | -0.03(-0.37%) |
Apr 18, 2017 | 7.403 | 7.541 | 7.270 | 7.362 | 51,899 | -0.04(-0.50%) |
Apr 17, 2017 | 7.431 | 7.431 | 7.334 | 7.399 | 134,715 | -0.03(-0.37%) |
Apr 13, 2017 | 7.550 | 7.614 | 7.385 | 7.426 | 89,168 | -0.12(-1.64%) |
Apr 12, 2017 | 7.646 | 7.646 | 7.454 | 7.550 | 84,366 | -0.07(-0.90%) |
Apr 11, 2017 | 7.664 | 7.738 | 7.573 | 7.619 | 22,076 | -0.03(-0.36%) |
Apr 10, 2017 | 7.701 | 7.811 | 7.573 | 7.646 | 45,167 | -0.01(-0.12%) |
Apr 07, 2017 | 7.646 | 7.747 | 7.522 | 7.655 | 37,205 | +0.04(+0.54%) |
Apr 06, 2017 | 7.742 | 7.742 | 7.495 | 7.614 | 38,099 | -0.12(-1.60%) |
Apr 05, 2017 | 7.788 | 7.788 | 7.697 | 7.738 | 21,535 | -0.02(-0.24%) |
Apr 04, 2017 | 7.609 | 7.807 | 7.541 | 7.756 | 29,899 | +0.17(+2.24%) |
Apr 03, 2017 | 7.866 | 7.946 | 7.573 | 7.587 | 85,062 | -0.17(-2.13%) |
Mar 31, 2017 | 7.540 | 7.752 | 7.540 | 7.752 | 92,986 | +0.08(+1.02%) |
Mar 30, 2017 | 7.701 | 7.701 | 7.582 | 7.674 | 33,730 | +0.03(+0.36%) |
Mar 29, 2017 | 7.614 | 7.733 | 7.592 | 7.646 | 36,535 | +0.06(+0.79%) |
Mar 28, 2017 | 7.481 | 7.623 | 7.481 | 7.587 | 37,613 | +0.11(+1.53%) |
Mar 27, 2017 | 7.389 | 7.509 | 7.351 | 7.472 | 22,399 | +0.05(+0.62%) |
Mar 24, 2017 | 7.458 | 7.509 | 7.403 | 7.426 | 37,222 | +0.01(+0.12%) |
Mar 23, 2017 | 7.541 | 7.541 | 7.334 | 7.417 | 21,262 | +0.00(+0.00%) |
Mar 22, 2017 | 7.389 | 7.481 | 7.206 | 7.417 | 39,587 | -0.01(-0.19%) |
Mar 21, 2017 | 7.220 | 7.449 | 7.064 | 7.431 | 245,363 | +0.23(+3.18%) |
Mar 20, 2017 | 7.032 | 7.316 | 7.014 | 7.202 | 375,774 | +0.21(+2.95%) |
Mar 17, 2017 | 7.344 | 7.389 | 6.894 | 6.995 | 250,677 | -0.33(-4.51%) |
Mar 16, 2017 | 7.257 | 7.394 | 7.257 | 7.325 | 75,632 | +0.07(+1.01%) |
Mar 15, 2017 | 7.212 | 7.440 | 7.197 | 7.252 | 29,323 | -0.00(-0.06%) |
Mar 14, 2017 | 7.293 | 7.426 | 7.252 | 7.257 | 43,649 | -0.04(-0.57%) |
Mar 13, 2017 | 7.394 | 7.440 | 7.156 | 7.298 | 104,052 | -0.03(-0.44%) |
Mar 10, 2017 | 7.330 | 7.379 | 7.267 | 7.330 | 53,557 | +0.03(+0.37%) |
Mar 09, 2017 | 7.311 | 7.401 | 7.165 | 7.303 | 90,150 | +0.07(+0.99%) |
Mar 08, 2017 | 7.223 | 7.370 | 7.160 | 7.232 | 49,242 | +0.03(+0.37%) |
Mar 07, 2017 | 7.357 | 7.397 | 7.049 | 7.205 | 60,376 | -0.12(-1.64%) |
Mar 06, 2017 | 7.464 | 7.514 | 7.299 | 7.325 | 64,350 | -0.13(-1.79%) |
Mar 03, 2017 | 7.485 | 7.485 | 7.352 | 7.459 | 66,461 | +0.00(+0.06%) |
Mar 02, 2017 | 7.419 | 7.512 | 7.392 | 7.455 | 84,632 | +0.08(+1.09%) |