Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.729 | 7.745 | 7.713 | 7.745 | 22,504 | +0.04(+0.51%) |
May 30, 2017 | 7.721 | 7.735 | 7.705 | 7.705 | 13,649 | +0.00(+0.00%) |
May 26, 2017 | 7.729 | 7.745 | 7.705 | 7.705 | 24,800 | -0.01(-0.10%) |
May 25, 2017 | 7.705 | 7.734 | 7.703 | 7.713 | 12,702 | -0.01(-0.10%) |
May 24, 2017 | 7.713 | 7.721 | 7.705 | 7.721 | 9,033 | +0.01(+0.10%) |
May 23, 2017 | 7.698 | 7.737 | 7.698 | 7.713 | 13,132 | +0.00(+0.00%) |
May 22, 2017 | 7.682 | 7.713 | 7.674 | 7.713 | 26,140 | +0.04(+0.51%) |
May 19, 2017 | 7.674 | 7.713 | 7.674 | 7.674 | 14,363 | +0.01(+0.10%) |
May 18, 2017 | 7.721 | 7.721 | 7.666 | 7.666 | 13,392 | -0.03(-0.40%) |
May 17, 2017 | 7.635 | 7.713 | 7.635 | 7.697 | 65,915 | -0.00(-0.01%) |
May 16, 2017 | 7.729 | 7.767 | 7.682 | 7.698 | 48,037 | -0.06(-0.71%) |
May 15, 2017 | 7.744 | 7.761 | 7.729 | 7.753 | 23,751 | +0.02(+0.31%) |
May 12, 2017 | 7.682 | 7.753 | 7.682 | 7.729 | 26,116 | +0.03(+0.41%) |
May 11, 2017 | 7.697 | 7.737 | 7.697 | 7.698 | 27,019 | +0.02(+0.20%) |
May 10, 2017 | 7.682 | 7.705 | 7.666 | 7.682 | 32,320 | -0.02(-0.20%) |
May 09, 2017 | 7.658 | 7.713 | 7.658 | 7.698 | 20,790 | +0.05(+0.62%) |
May 08, 2017 | 7.706 | 7.721 | 7.650 | 7.650 | 39,117 | -0.06(-0.82%) |
May 05, 2017 | 7.713 | 7.753 | 7.713 | 7.713 | 19,116 | -0.04(-0.51%) |
May 04, 2017 | 7.761 | 7.761 | 7.739 | 7.753 | 20,775 | +0.02(+0.20%) |
May 03, 2017 | 7.761 | 7.823 | 7.737 | 7.737 | 35,983 | -0.02(-0.30%) |
May 02, 2017 | 7.753 | 7.761 | 7.730 | 7.761 | 16,512 | +0.01(+0.10%) |
May 01, 2017 | 7.737 | 7.753 | 7.705 | 7.753 | 23,672 | +0.03(+0.41%) |
Apr 28, 2017 | 7.698 | 7.729 | 7.683 | 7.721 | 22,152 | +0.03(+0.41%) |
Apr 27, 2017 | 7.658 | 7.698 | 7.639 | 7.690 | 24,290 | +0.03(+0.41%) |
Apr 26, 2017 | 7.698 | 7.698 | 7.627 | 7.658 | 38,823 | -0.04(-0.51%) |
Apr 25, 2017 | 7.666 | 7.729 | 7.650 | 7.698 | 26,382 | +0.05(+0.62%) |
Apr 24, 2017 | 7.713 | 7.721 | 7.650 | 7.650 | 37,948 | -0.06(-0.82%) |
Apr 21, 2017 | 7.784 | 7.784 | 7.713 | 7.713 | 20,001 | -0.06(-0.71%) |
Apr 20, 2017 | 7.768 | 7.784 | 7.740 | 7.768 | 24,799 | -0.02(-0.20%) |
Apr 19, 2017 | 7.768 | 7.792 | 7.745 | 7.784 | 21,344 | +0.02(+0.20%) |
Apr 18, 2017 | 7.776 | 7.784 | 7.768 | 7.768 | 19,190 | +0.00(+0.00%) |
Apr 17, 2017 | 7.808 | 7.808 | 7.768 | 7.768 | 31,918 | -0.02(-0.20%) |
Apr 13, 2017 | 7.793 | 7.808 | 7.784 | 7.784 | 21,706 | -0.01(-0.10%) |
Apr 12, 2017 | 7.768 | 7.800 | 7.764 | 7.792 | 39,905 | +0.03(+0.41%) |
Apr 11, 2017 | 7.745 | 7.768 | 7.705 | 7.761 | 39,122 | +0.02(+0.30%) |
Apr 10, 2017 | 7.690 | 7.745 | 7.690 | 7.737 | 35,934 | +0.06(+0.82%) |
Apr 07, 2017 | 7.658 | 7.857 | 7.658 | 7.674 | 49,174 | +0.01(+0.10%) |
Apr 06, 2017 | 7.580 | 7.682 | 7.572 | 7.666 | 54,035 | +0.10(+1.35%) |
Apr 05, 2017 | 7.525 | 7.595 | 7.525 | 7.564 | 48,132 | -0.01(-0.10%) |
Apr 04, 2017 | 7.588 | 7.588 | 7.533 | 7.572 | 61,832 | +0.03(+0.42%) |
Apr 03, 2017 | 7.533 | 7.552 | 7.517 | 7.540 | 26,872 | +0.04(+0.52%) |
Mar 31, 2017 | 7.525 | 7.533 | 7.501 | 7.501 | 14,007 | -0.03(-0.42%) |
Mar 30, 2017 | 7.509 | 7.533 | 7.501 | 7.533 | 32,600 | +0.02(+0.31%) |
Mar 29, 2017 | 7.501 | 7.525 | 7.493 | 7.509 | 26,661 | +0.02(+0.32%) |
Mar 28, 2017 | 7.517 | 7.517 | 7.485 | 7.485 | 18,956 | -0.03(-0.42%) |
Mar 27, 2017 | 7.470 | 7.525 | 7.470 | 7.517 | 29,010 | +0.07(+0.95%) |
Mar 24, 2017 | 7.454 | 7.493 | 7.446 | 7.446 | 13,754 | -0.05(-0.63%) |
Mar 23, 2017 | 7.477 | 7.493 | 7.447 | 7.493 | 35,196 | +0.03(+0.42%) |
Mar 22, 2017 | 7.422 | 7.509 | 7.422 | 7.462 | 47,815 | -0.02(-0.21%) |
Mar 21, 2017 | 7.462 | 7.477 | 7.438 | 7.477 | 51,769 | +0.02(+0.21%) |
Mar 20, 2017 | 7.367 | 7.470 | 7.367 | 7.462 | 41,313 | +0.10(+1.39%) |
Mar 17, 2017 | 7.367 | 7.399 | 7.360 | 7.360 | 26,513 | -0.01(-0.11%) |
Mar 16, 2017 | 7.407 | 7.407 | 7.352 | 7.367 | 31,670 | -0.06(-0.85%) |
Mar 15, 2017 | 7.336 | 7.430 | 7.312 | 7.430 | 23,752 | +0.11(+1.50%) |
Mar 14, 2017 | 7.328 | 7.352 | 7.320 | 7.320 | 42,094 | -0.05(-0.64%) |
Mar 13, 2017 | 7.352 | 7.367 | 7.336 | 7.367 | 29,375 | +0.02(+0.21%) |
Mar 10, 2017 | 7.422 | 7.422 | 7.352 | 7.352 | 71,916 | -0.07(-0.95%) |
Mar 09, 2017 | 7.430 | 7.430 | 7.344 | 7.422 | 44,296 | -0.02(-0.21%) |
Mar 08, 2017 | 7.415 | 7.438 | 7.391 | 7.438 | 47,281 | +0.01(+0.11%) |
Mar 07, 2017 | 7.458 | 7.467 | 7.430 | 7.430 | 40,034 | -0.06(-0.84%) |
Mar 06, 2017 | 7.454 | 7.525 | 7.438 | 7.493 | 76,463 | +0.03(+0.42%) |
Mar 03, 2017 | 7.477 | 7.493 | 7.454 | 7.462 | 46,515 | -0.02(-0.32%) |
Mar 02, 2017 | 7.517 | 7.517 | 7.485 | 7.485 | 37,967 | -0.02(-0.31%) |