Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.534 | 7.538 | 7.487 | 7.511 | 109,944 | -0.00(-0.06%) |
May 30, 2017 | 7.497 | 7.534 | 7.482 | 7.515 | 100,348 | +0.02(+0.25%) |
May 26, 2017 | 7.497 | 7.511 | 7.472 | 7.497 | 151,797 | -0.01(-0.18%) |
May 25, 2017 | 7.483 | 7.511 | 7.441 | 7.511 | 174,359 | +0.06(+0.74%) |
May 24, 2017 | 7.381 | 7.483 | 7.379 | 7.455 | 128,702 | +0.06(+0.88%) |
May 23, 2017 | 7.344 | 7.395 | 7.327 | 7.390 | 142,348 | +0.07(+0.95%) |
May 22, 2017 | 7.307 | 7.326 | 7.289 | 7.321 | 155,076 | +0.05(+0.64%) |
May 19, 2017 | 7.270 | 7.339 | 7.247 | 7.275 | 185,311 | +0.00(+0.06%) |
May 18, 2017 | 7.242 | 7.275 | 7.224 | 7.270 | 129,815 | +0.02(+0.32%) |
May 17, 2017 | 7.349 | 7.376 | 7.228 | 7.247 | 187,934 | -0.13(-1.82%) |
May 16, 2017 | 7.386 | 7.432 | 7.363 | 7.381 | 169,753 | +0.01(+0.19%) |
May 15, 2017 | 7.432 | 7.432 | 7.358 | 7.367 | 117,666 | -0.01(-0.19%) |
May 12, 2017 | 7.437 | 7.460 | 7.344 | 7.381 | 159,867 | -0.05(-0.68%) |
May 11, 2017 | 7.464 | 7.506 | 7.418 | 7.432 | 162,239 | -0.04(-0.49%) |
May 10, 2017 | 7.450 | 7.528 | 7.450 | 7.468 | 191,379 | -0.00(-0.06%) |
May 09, 2017 | 7.487 | 7.487 | 7.436 | 7.473 | 84,022 | -0.01(-0.18%) |
May 08, 2017 | 7.445 | 7.487 | 7.427 | 7.487 | 113,983 | +0.02(+0.25%) |
May 05, 2017 | 7.464 | 7.482 | 7.399 | 7.468 | 162,984 | +0.03(+0.43%) |
May 04, 2017 | 7.454 | 7.487 | 7.385 | 7.436 | 156,866 | -0.04(-0.49%) |
May 03, 2017 | 7.505 | 7.519 | 7.455 | 7.473 | 177,323 | -0.05(-0.61%) |
May 02, 2017 | 7.408 | 7.519 | 7.404 | 7.519 | 272,046 | +0.13(+1.80%) |
May 01, 2017 | 7.298 | 7.413 | 7.298 | 7.385 | 124,649 | +0.09(+1.19%) |
Apr 28, 2017 | 7.307 | 7.344 | 7.261 | 7.299 | 99,534 | +0.00(+0.00%) |
Apr 27, 2017 | 7.321 | 7.321 | 7.280 | 7.298 | 94,610 | -0.02(-0.25%) |
Apr 26, 2017 | 7.216 | 7.326 | 7.216 | 7.317 | 346,179 | +0.10(+1.40%) |
Apr 25, 2017 | 7.252 | 7.298 | 7.216 | 7.216 | 246,292 | -0.02(-0.32%) |
Apr 24, 2017 | 7.211 | 7.275 | 7.193 | 7.239 | 199,818 | +0.08(+1.16%) |
Apr 21, 2017 | 7.124 | 7.165 | 7.105 | 7.156 | 175,078 | +0.03(+0.45%) |
Apr 20, 2017 | 7.105 | 7.124 | 7.086 | 7.124 | 112,206 | +0.04(+0.58%) |
Apr 19, 2017 | 7.078 | 7.109 | 7.041 | 7.082 | 183,058 | +0.01(+0.19%) |
Apr 18, 2017 | 7.036 | 7.092 | 7.036 | 7.069 | 183,635 | +0.00(+0.06%) |
Apr 17, 2017 | 7.059 | 7.096 | 7.055 | 7.064 | 163,948 | -0.00(-0.06%) |
Apr 13, 2017 | 7.059 | 7.087 | 7.041 | 7.069 | 138,316 | +0.02(+0.33%) |
Apr 12, 2017 | 7.105 | 7.142 | 7.041 | 7.046 | 296,236 | -0.08(-1.16%) |
Apr 11, 2017 | 7.064 | 7.142 | 7.027 | 7.128 | 165,514 | +0.05(+0.67%) |
Apr 10, 2017 | 7.053 | 7.085 | 7.053 | 7.081 | 198,087 | +0.04(+0.52%) |
Apr 07, 2017 | 7.067 | 7.094 | 7.044 | 7.044 | 131,651 | -0.01(-0.19%) |
Apr 06, 2017 | 7.044 | 7.095 | 7.039 | 7.058 | 107,126 | +0.02(+0.26%) |
Apr 05, 2017 | 7.090 | 7.108 | 7.035 | 7.039 | 137,848 | -0.03(-0.45%) |
Apr 04, 2017 | 7.113 | 7.126 | 7.067 | 7.071 | 101,615 | -0.05(-0.71%) |
Apr 03, 2017 | 7.131 | 7.149 | 7.113 | 7.122 | 109,008 | -0.03(-0.38%) |
Mar 31, 2017 | 7.094 | 7.158 | 7.090 | 7.149 | 195,529 | +0.07(+1.03%) |
Mar 30, 2017 | 7.030 | 7.076 | 7.026 | 7.076 | 226,233 | +0.05(+0.65%) |
Mar 29, 2017 | 7.017 | 7.062 | 7.003 | 7.030 | 149,975 | -0.00(-0.06%) |
Mar 28, 2017 | 7.008 | 7.058 | 7.001 | 7.035 | 119,812 | +0.04(+0.59%) |
Mar 27, 2017 | 6.948 | 6.994 | 6.916 | 6.994 | 135,430 | -0.00(-0.07%) |
Mar 24, 2017 | 6.962 | 7.012 | 6.962 | 6.998 | 74,047 | +0.05(+0.72%) |
Mar 23, 2017 | 6.980 | 6.994 | 6.948 | 6.948 | 151,911 | -0.05(-0.78%) |
Mar 22, 2017 | 6.939 | 7.003 | 6.919 | 7.003 | 156,268 | +0.09(+1.25%) |
Mar 21, 2017 | 7.049 | 7.059 | 6.909 | 6.916 | 216,936 | -0.12(-1.69%) |
Mar 20, 2017 | 7.076 | 7.099 | 7.017 | 7.035 | 176,857 | -0.03(-0.39%) |
Mar 17, 2017 | 7.012 | 7.067 | 7.012 | 7.062 | 218,174 | +0.05(+0.78%) |
Mar 16, 2017 | 6.998 | 7.049 | 6.976 | 7.008 | 218,936 | -0.01(-0.13%) |
Mar 15, 2017 | 6.930 | 7.017 | 6.889 | 7.017 | 272,514 | +0.10(+1.39%) |
Mar 14, 2017 | 6.971 | 6.985 | 6.903 | 6.921 | 304,248 | -0.09(-1.30%) |
Mar 13, 2017 | 7.126 | 7.126 | 7.003 | 7.012 | 308,533 | -0.10(-1.45%) |
Mar 10, 2017 | 7.065 | 7.124 | 7.065 | 7.115 | 132,303 | +0.05(+0.71%) |
Mar 09, 2017 | 7.174 | 7.182 | 7.038 | 7.065 | 300,353 | -0.10(-1.33%) |
Mar 08, 2017 | 7.261 | 7.274 | 7.156 | 7.161 | 162,937 | -0.08(-1.07%) |
Mar 07, 2017 | 7.261 | 7.261 | 7.192 | 7.238 | 216,547 | -0.01(-0.19%) |
Mar 06, 2017 | 7.251 | 7.261 | 7.233 | 7.251 | 78,187 | -0.02(-0.31%) |
Mar 03, 2017 | 7.251 | 7.274 | 7.247 | 7.274 | 83,253 | +0.03(+0.38%) |
Mar 02, 2017 | 7.270 | 7.338 | 7.247 | 7.247 | 80,898 | -0.03(-0.44%) |