Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.419 | 7.575 | 7.322 | 7.522 | 88,074 | +0.08(+1.09%) |
May 30, 2017 | 7.446 | 7.492 | 7.435 | 7.441 | 29,025 | -0.02(-0.29%) |
May 26, 2017 | 7.441 | 7.505 | 7.322 | 7.462 | 68,265 | +0.01(+0.14%) |
May 25, 2017 | 7.495 | 7.511 | 7.430 | 7.451 | 32,218 | -0.03(-0.36%) |
May 24, 2017 | 7.441 | 7.505 | 7.441 | 7.478 | 80,805 | +0.04(+0.58%) |
May 23, 2017 | 7.489 | 7.499 | 7.435 | 7.435 | 51,743 | -0.04(-0.58%) |
May 22, 2017 | 7.462 | 7.484 | 7.451 | 7.478 | 52,264 | +0.02(+0.29%) |
May 19, 2017 | 7.392 | 7.473 | 7.392 | 7.457 | 68,162 | +0.04(+0.51%) |
May 18, 2017 | 7.435 | 7.441 | 7.360 | 7.419 | 63,254 | -0.02(-0.22%) |
May 17, 2017 | 7.414 | 7.469 | 7.387 | 7.435 | 78,994 | -0.02(-0.29%) |
May 16, 2017 | 7.451 | 7.473 | 7.446 | 7.457 | 133,629 | +0.01(+0.07%) |
May 15, 2017 | 7.424 | 7.473 | 7.419 | 7.451 | 83,837 | +0.04(+0.51%) |
May 12, 2017 | 7.392 | 7.473 | 7.360 | 7.414 | 95,825 | +0.01(+0.07%) |
May 11, 2017 | 7.403 | 7.434 | 7.329 | 7.408 | 105,746 | +0.02(+0.29%) |
May 10, 2017 | 7.414 | 7.429 | 7.355 | 7.387 | 86,844 | -0.01(-0.14%) |
May 09, 2017 | 7.456 | 7.456 | 7.361 | 7.398 | 129,393 | -0.03(-0.43%) |
May 08, 2017 | 7.403 | 7.429 | 7.382 | 7.429 | 90,067 | +0.03(+0.43%) |
May 05, 2017 | 7.281 | 7.419 | 7.207 | 7.398 | 346,787 | +0.16(+2.19%) |
May 04, 2017 | 7.265 | 7.313 | 7.223 | 7.239 | 158,770 | -0.03(-0.36%) |
May 03, 2017 | 7.165 | 7.297 | 7.139 | 7.265 | 192,617 | +0.12(+1.70%) |
May 02, 2017 | 7.181 | 7.289 | 7.123 | 7.144 | 101,501 | -0.02(-0.22%) |
May 01, 2017 | 7.234 | 7.234 | 7.139 | 7.160 | 55,111 | -0.03(-0.44%) |
Apr 28, 2017 | 7.250 | 7.250 | 7.170 | 7.191 | 104,466 | -0.05(-0.73%) |
Apr 27, 2017 | 7.265 | 7.292 | 7.234 | 7.244 | 82,028 | +0.01(+0.07%) |
Apr 26, 2017 | 7.228 | 7.292 | 7.204 | 7.239 | 202,809 | +0.01(+0.07%) |
Apr 25, 2017 | 7.197 | 7.260 | 7.181 | 7.234 | 162,125 | +0.06(+0.89%) |
Apr 24, 2017 | 7.107 | 7.186 | 7.094 | 7.170 | 231,972 | +0.10(+1.42%) |
Apr 21, 2017 | 6.969 | 7.107 | 6.969 | 7.070 | 163,634 | +0.09(+1.29%) |
Apr 20, 2017 | 6.906 | 6.996 | 6.901 | 6.980 | 390,790 | +0.06(+0.92%) |
Apr 19, 2017 | 6.922 | 6.938 | 6.864 | 6.916 | 75,997 | -0.01(-0.08%) |
Apr 18, 2017 | 6.922 | 6.969 | 6.901 | 6.922 | 42,601 | -0.01(-0.15%) |
Apr 17, 2017 | 6.943 | 6.943 | 6.885 | 6.932 | 193,376 | +0.01(+0.15%) |
Apr 13, 2017 | 6.916 | 6.956 | 6.874 | 6.922 | 58,127 | -0.01(-0.15%) |
Apr 12, 2017 | 6.879 | 6.953 | 6.790 | 6.932 | 102,501 | +0.05(+0.69%) |
Apr 11, 2017 | 6.811 | 6.916 | 6.811 | 6.885 | 43,252 | +0.06(+0.93%) |
Apr 10, 2017 | 6.827 | 6.858 | 6.795 | 6.821 | 44,676 | -0.01(-0.08%) |
Apr 07, 2017 | 6.837 | 6.855 | 6.779 | 6.827 | 29,927 | -0.02(-0.31%) |
Apr 06, 2017 | 6.800 | 6.858 | 6.747 | 6.848 | 66,713 | +0.04(+0.54%) |
Apr 05, 2017 | 6.927 | 6.953 | 6.784 | 6.811 | 128,211 | -0.09(-1.30%) |
Apr 04, 2017 | 6.885 | 6.916 | 6.858 | 6.901 | 68,744 | +0.02(+0.31%) |
Apr 03, 2017 | 6.895 | 6.980 | 6.869 | 6.879 | 68,478 | -0.02(-0.31%) |
Mar 31, 2017 | 6.916 | 6.953 | 6.879 | 6.901 | 80,252 | -0.02(-0.23%) |
Mar 30, 2017 | 6.853 | 6.916 | 6.842 | 6.916 | 43,579 | +0.06(+0.93%) |
Mar 29, 2017 | 6.795 | 6.884 | 6.795 | 6.853 | 71,953 | +0.07(+1.09%) |
Mar 28, 2017 | 6.726 | 6.795 | 6.726 | 6.779 | 81,220 | +0.03(+0.47%) |
Mar 27, 2017 | 6.779 | 6.880 | 6.737 | 6.747 | 76,023 | -0.08(-1.16%) |
Mar 24, 2017 | 6.906 | 6.922 | 6.790 | 6.827 | 54,555 | -0.08(-1.15%) |
Mar 23, 2017 | 6.911 | 6.953 | 6.874 | 6.906 | 322,737 | -0.02(-0.31%) |
Mar 22, 2017 | 6.890 | 6.938 | 6.842 | 6.927 | 107,234 | +0.02(+0.23%) |
Mar 21, 2017 | 6.922 | 6.952 | 6.895 | 6.911 | 123,640 | -0.01(-0.15%) |
Mar 20, 2017 | 6.938 | 6.959 | 6.901 | 6.922 | 85,570 | -0.01(-0.15%) |
Mar 17, 2017 | 6.874 | 6.932 | 6.848 | 6.932 | 360,762 | +0.05(+0.77%) |
Mar 16, 2017 | 6.916 | 6.930 | 6.811 | 6.879 | 86,655 | -0.01(-0.15%) |
Mar 15, 2017 | 6.842 | 6.911 | 6.827 | 6.890 | 114,294 | +0.06(+0.93%) |
Mar 14, 2017 | 6.874 | 6.874 | 6.800 | 6.827 | 39,640 | -0.04(-0.62%) |
Mar 13, 2017 | 6.779 | 6.874 | 6.779 | 6.869 | 162,009 | +0.07(+1.09%) |
Mar 10, 2017 | 6.805 | 6.816 | 6.741 | 6.795 | 99,218 | +0.03(+0.46%) |
Mar 09, 2017 | 6.847 | 6.857 | 6.733 | 6.764 | 297,394 | -0.04(-0.61%) |
Mar 08, 2017 | 6.836 | 6.847 | 6.789 | 6.805 | 98,015 | -0.02(-0.30%) |
Mar 07, 2017 | 6.836 | 6.847 | 6.795 | 6.826 | 47,398 | -0.02(-0.30%) |
Mar 06, 2017 | 6.847 | 6.873 | 6.757 | 6.847 | 51,236 | +0.00(+0.00%) |
Mar 03, 2017 | 6.774 | 6.857 | 6.753 | 6.847 | 355,859 | +0.09(+1.30%) |
Mar 02, 2017 | 6.821 | 6.821 | 6.696 | 6.759 | 158,606 | -0.15(-2.10%) |