Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.096 | 8.096 | 7.962 | 7.979 | 18,302 | +0.00(+0.00%) |
May 30, 2017 | 7.633 | 8.029 | 7.633 | 7.979 | 50,937 | +0.33(+4.29%) |
May 26, 2017 | 7.575 | 7.667 | 7.575 | 7.650 | 43,744 | +0.08(+1.11%) |
May 25, 2017 | 7.549 | 7.591 | 7.514 | 7.566 | 39,846 | +0.00(+0.00%) |
May 24, 2017 | 7.659 | 7.701 | 7.507 | 7.566 | 27,652 | -0.02(-0.22%) |
May 23, 2017 | 7.440 | 7.625 | 7.255 | 7.583 | 65,836 | +0.14(+1.92%) |
May 22, 2017 | 7.415 | 7.507 | 7.356 | 7.440 | 75,379 | +0.16(+2.20%) |
May 19, 2017 | 7.263 | 7.322 | 7.204 | 7.280 | 28,165 | +0.10(+1.41%) |
May 18, 2017 | 7.238 | 7.361 | 7.162 | 7.179 | 32,546 | +0.02(+0.23%) |
May 17, 2017 | 7.406 | 7.406 | 7.091 | 7.162 | 39,364 | -0.03(-0.35%) |
May 16, 2017 | 7.280 | 7.364 | 7.095 | 7.187 | 42,174 | -0.03(-0.47%) |
May 15, 2017 | 7.196 | 7.389 | 7.171 | 7.221 | 37,784 | +0.00(+0.03%) |
May 12, 2017 | 7.530 | 7.559 | 7.135 | 7.219 | 37,095 | -0.34(-4.44%) |
May 11, 2017 | 7.538 | 7.572 | 7.521 | 7.555 | 7,751 | -0.03(-0.44%) |
May 10, 2017 | 7.588 | 7.697 | 7.555 | 7.588 | 11,498 | +0.03(+0.44%) |
May 09, 2017 | 7.664 | 7.815 | 7.555 | 7.555 | 18,591 | -0.11(-1.42%) |
May 08, 2017 | 7.597 | 7.681 | 7.538 | 7.664 | 14,693 | +0.07(+0.88%) |
May 05, 2017 | 7.555 | 7.655 | 7.555 | 7.597 | 19,257 | +0.05(+0.67%) |
May 04, 2017 | 7.630 | 7.630 | 7.538 | 7.546 | 12,795 | -0.04(-0.55%) |
May 03, 2017 | 7.580 | 7.655 | 7.513 | 7.588 | 44,375 | -0.03(-0.44%) |
May 02, 2017 | 7.697 | 7.697 | 7.572 | 7.622 | 5,971 | -0.07(-0.87%) |
May 01, 2017 | 7.666 | 7.706 | 7.612 | 7.689 | 11,193 | +0.02(+0.22%) |
Apr 28, 2017 | 7.723 | 7.723 | 7.630 | 7.672 | 12,572 | -0.01(-0.11%) |
Apr 27, 2017 | 7.723 | 7.739 | 7.655 | 7.681 | 22,975 | -0.02(-0.22%) |
Apr 26, 2017 | 7.572 | 7.857 | 7.572 | 7.697 | 67,655 | +0.15(+2.00%) |
Apr 25, 2017 | 7.488 | 7.555 | 7.471 | 7.546 | 29,167 | +0.08(+1.01%) |
Apr 24, 2017 | 7.538 | 7.538 | 7.437 | 7.471 | 16,877 | +0.00(+0.00%) |
Apr 21, 2017 | 7.488 | 7.530 | 7.303 | 7.471 | 20,695 | -0.06(-0.78%) |
Apr 20, 2017 | 7.488 | 7.530 | 7.433 | 7.530 | 20,275 | +0.09(+1.24%) |
Apr 19, 2017 | 7.412 | 7.521 | 7.387 | 7.437 | 21,262 | +0.03(+0.34%) |
Apr 18, 2017 | 7.370 | 7.446 | 7.357 | 7.412 | 44,670 | -0.02(-0.23%) |
Apr 17, 2017 | 7.378 | 7.433 | 7.361 | 7.429 | 24,631 | +0.04(+0.57%) |
Apr 13, 2017 | 7.426 | 7.437 | 7.378 | 7.387 | 6,692 | -0.05(-0.68%) |
Apr 12, 2017 | 7.429 | 7.546 | 7.395 | 7.437 | 14,685 | +0.13(+1.72%) |
Apr 11, 2017 | 7.253 | 7.320 | 7.227 | 7.311 | 6,677 | +0.06(+0.84%) |
Apr 10, 2017 | 7.322 | 7.351 | 7.225 | 7.250 | 2,626 | +0.03(+0.46%) |
Apr 07, 2017 | 7.234 | 7.267 | 7.217 | 7.217 | 7,167 | +0.02(+0.23%) |
Apr 06, 2017 | 7.246 | 7.246 | 7.175 | 7.200 | 15,663 | -0.03(-0.35%) |
Apr 05, 2017 | 7.292 | 7.292 | 7.209 | 7.225 | 22,157 | -0.06(-0.80%) |
Apr 04, 2017 | 7.276 | 7.292 | 7.246 | 7.284 | 6,879 | +0.02(+0.23%) |
Apr 03, 2017 | 7.217 | 7.292 | 7.184 | 7.267 | 17,883 | -0.02(-0.23%) |
Mar 31, 2017 | 7.326 | 7.334 | 7.250 | 7.284 | 36,432 | +0.03(+0.35%) |
Mar 30, 2017 | 7.250 | 7.326 | 7.238 | 7.259 | 32,871 | -0.03(-0.46%) |
Mar 29, 2017 | 7.301 | 7.376 | 7.267 | 7.292 | 11,506 | +0.03(+0.35%) |
Mar 28, 2017 | 7.284 | 7.493 | 7.200 | 7.267 | 9,390 | -0.03(-0.34%) |
Mar 27, 2017 | 7.284 | 7.334 | 7.117 | 7.292 | 26,465 | +0.00(+0.00%) |
Mar 24, 2017 | 7.326 | 7.384 | 7.242 | 7.292 | 16,487 | -0.08(-1.02%) |
Mar 23, 2017 | 7.393 | 7.451 | 7.343 | 7.368 | 6,418 | +0.02(+0.23%) |
Mar 22, 2017 | 7.435 | 7.435 | 7.343 | 7.351 | 13,299 | -0.03(-0.45%) |
Mar 21, 2017 | 7.477 | 7.485 | 7.368 | 7.384 | 14,182 | -0.08(-1.01%) |
Mar 20, 2017 | 7.443 | 7.516 | 7.443 | 7.460 | 15,555 | -0.07(-0.89%) |
Mar 17, 2017 | 7.242 | 7.527 | 7.241 | 7.527 | 101,633 | +0.26(+3.57%) |
Mar 16, 2017 | 7.334 | 7.334 | 7.225 | 7.267 | 9,496 | -0.03(-0.46%) |
Mar 15, 2017 | 7.209 | 7.334 | 7.209 | 7.301 | 23,013 | +0.11(+1.54%) |
Mar 14, 2017 | 7.248 | 7.248 | 7.173 | 7.190 | 40,335 | -0.03(-0.35%) |
Mar 13, 2017 | 6.948 | 7.254 | 6.948 | 7.215 | 24,241 | +0.21(+2.98%) |
Mar 10, 2017 | 6.906 | 7.031 | 6.735 | 7.006 | 23,123 | +0.30(+4.48%) |
Mar 09, 2017 | 6.756 | 6.894 | 6.705 | 6.705 | 12,101 | -0.05(-0.74%) |
Mar 08, 2017 | 6.898 | 6.898 | 6.680 | 6.756 | 23,676 | -0.10(-1.46%) |
Mar 07, 2017 | 6.864 | 6.931 | 6.680 | 6.856 | 23,681 | -0.06(-0.85%) |
Mar 06, 2017 | 7.055 | 7.056 | 6.872 | 6.914 | 10,319 | -0.18(-2.59%) |
Mar 03, 2017 | 7.223 | 7.265 | 6.998 | 7.098 | 16,054 | -0.09(-1.28%) |
Mar 02, 2017 | 7.399 | 7.424 | 7.190 | 7.190 | 10,796 | -0.20(-2.71%) |