Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.712 | 7.743 | 7.651 | 7.666 | 151,758 | -0.04(-0.48%) |
May 30, 2017 | 7.688 | 7.703 | 7.670 | 7.703 | 27,798 | +0.01(+0.13%) |
May 26, 2017 | 7.667 | 7.704 | 7.667 | 7.693 | 24,048 | -0.00(-0.05%) |
May 25, 2017 | 7.685 | 7.704 | 7.662 | 7.697 | 38,556 | +0.02(+0.30%) |
May 24, 2017 | 7.658 | 7.665 | 7.651 | 7.674 | 18,237 | +0.00(+0.00%) |
May 23, 2017 | 7.655 | 7.685 | 7.643 | 7.674 | 20,631 | +0.04(+0.50%) |
May 22, 2017 | 7.653 | 7.670 | 7.631 | 7.635 | 24,933 | +0.01(+0.10%) |
May 19, 2017 | 7.599 | 7.649 | 7.599 | 7.628 | 38,694 | +0.04(+0.51%) |
May 18, 2017 | 7.585 | 7.635 | 7.585 | 7.589 | 29,203 | +0.02(+0.20%) |
May 17, 2017 | 7.559 | 7.650 | 7.546 | 7.574 | 43,275 | -0.03(-0.35%) |
May 16, 2017 | 7.631 | 7.631 | 7.597 | 7.601 | 56,948 | -0.03(-0.35%) |
May 15, 2017 | 7.562 | 7.643 | 7.559 | 7.627 | 28,294 | +0.07(+0.91%) |
May 12, 2017 | 7.589 | 7.593 | 7.559 | 7.559 | 20,841 | -0.03(-0.40%) |
May 11, 2017 | 7.650 | 7.650 | 7.548 | 7.589 | 82,633 | -0.06(-0.75%) |
May 10, 2017 | 7.631 | 7.684 | 7.631 | 7.646 | 30,208 | +0.02(+0.25%) |
May 09, 2017 | 7.631 | 7.665 | 7.608 | 7.627 | 61,637 | -0.01(-0.10%) |
May 08, 2017 | 7.665 | 7.665 | 7.627 | 7.635 | 56,230 | -0.02(-0.20%) |
May 05, 2017 | 7.650 | 7.692 | 7.635 | 7.650 | 47,259 | +0.01(+0.15%) |
May 04, 2017 | 7.700 | 7.700 | 7.631 | 7.639 | 13,442 | -0.06(-0.79%) |
May 03, 2017 | 7.677 | 7.700 | 7.658 | 7.700 | 37,342 | +0.02(+0.25%) |
May 02, 2017 | 7.663 | 7.704 | 7.650 | 7.680 | 74,364 | +0.01(+0.14%) |
May 01, 2017 | 7.643 | 7.707 | 7.637 | 7.669 | 100,596 | -0.01(-0.10%) |
Apr 28, 2017 | 7.670 | 7.679 | 7.662 | 7.677 | 30,307 | +0.02(+0.25%) |
Apr 27, 2017 | 7.658 | 7.677 | 7.627 | 7.658 | 35,649 | -0.02(-0.20%) |
Apr 26, 2017 | 7.662 | 7.681 | 7.601 | 7.673 | 45,605 | +0.02(+0.25%) |
Apr 25, 2017 | 7.585 | 7.665 | 7.578 | 7.654 | 30,488 | +0.05(+0.60%) |
Apr 24, 2017 | 7.536 | 7.654 | 7.536 | 7.608 | 63,197 | +0.10(+1.32%) |
Apr 21, 2017 | 7.608 | 7.623 | 7.486 | 7.509 | 39,221 | -0.09(-1.16%) |
Apr 20, 2017 | 7.551 | 7.631 | 7.551 | 7.597 | 42,977 | +0.03(+0.45%) |
Apr 19, 2017 | 7.578 | 7.616 | 7.540 | 7.562 | 47,959 | +0.01(+0.15%) |
Apr 18, 2017 | 7.546 | 7.574 | 7.539 | 7.551 | 33,022 | -0.04(-0.50%) |
Apr 17, 2017 | 7.665 | 7.665 | 7.498 | 7.589 | 32,666 | -0.01(-0.10%) |
Apr 13, 2017 | 7.539 | 7.585 | 7.532 | 7.597 | 60,361 | +0.11(+1.43%) |
Apr 12, 2017 | 7.577 | 7.577 | 7.410 | 7.490 | 93,279 | -0.12(-1.59%) |
Apr 11, 2017 | 7.532 | 7.615 | 7.528 | 7.611 | 53,889 | +0.08(+1.06%) |
Apr 10, 2017 | 7.509 | 7.532 | 7.509 | 7.531 | 18,593 | +0.02(+0.30%) |
Apr 07, 2017 | 7.486 | 7.509 | 7.464 | 7.509 | 45,315 | +0.02(+0.30%) |
Apr 06, 2017 | 7.471 | 7.487 | 7.437 | 7.486 | 62,042 | +0.02(+0.30%) |
Apr 05, 2017 | 7.490 | 7.494 | 7.450 | 7.463 | 24,513 | +0.00(+0.05%) |
Apr 04, 2017 | 7.458 | 7.488 | 7.452 | 7.460 | 30,275 | +0.02(+0.31%) |
Apr 03, 2017 | 7.444 | 7.456 | 7.429 | 7.437 | 28,235 | +0.00(+0.05%) |
Mar 31, 2017 | 7.417 | 7.475 | 7.395 | 7.433 | 39,321 | +0.01(+0.15%) |
Mar 30, 2017 | 7.456 | 7.463 | 7.384 | 7.422 | 28,734 | +0.04(+0.57%) |
Mar 29, 2017 | 7.429 | 7.446 | 7.346 | 7.379 | 33,957 | -0.02(-0.27%) |
Mar 28, 2017 | 7.354 | 7.446 | 7.350 | 7.399 | 59,060 | +0.02(+0.31%) |
Mar 27, 2017 | 7.413 | 7.444 | 7.353 | 7.376 | 14,480 | -0.01(-0.20%) |
Mar 24, 2017 | 7.414 | 7.414 | 7.363 | 7.391 | 8,657 | +0.03(+0.46%) |
Mar 23, 2017 | 7.444 | 7.444 | 7.354 | 7.357 | 24,196 | -0.04(-0.57%) |
Mar 22, 2017 | 7.372 | 7.435 | 7.372 | 7.399 | 14,425 | -0.01(-0.10%) |
Mar 21, 2017 | 7.448 | 7.473 | 7.407 | 7.407 | 30,843 | -0.03(-0.46%) |
Mar 20, 2017 | 7.425 | 7.444 | 7.402 | 7.441 | 25,421 | +0.01(+0.10%) |
Mar 17, 2017 | 7.469 | 7.469 | 7.369 | 7.433 | 5,041 | +0.03(+0.46%) |
Mar 16, 2017 | 7.380 | 7.408 | 7.332 | 7.399 | 37,875 | +0.08(+1.03%) |
Mar 15, 2017 | 7.350 | 7.359 | 7.317 | 7.323 | 31,021 | -0.03(-0.41%) |
Mar 14, 2017 | 7.331 | 7.353 | 7.318 | 7.353 | 15,324 | +0.04(+0.57%) |
Mar 13, 2017 | 7.390 | 7.390 | 7.297 | 7.312 | 45,899 | -0.02(-0.31%) |
Mar 10, 2017 | 7.342 | 7.400 | 7.334 | 7.334 | 22,984 | -0.02(-0.31%) |
Mar 09, 2017 | 7.398 | 7.410 | 7.342 | 7.357 | 71,654 | -0.04(-0.51%) |
Mar 08, 2017 | 7.405 | 7.436 | 7.387 | 7.395 | 47,159 | -0.01(-0.15%) |
Mar 07, 2017 | 7.436 | 7.436 | 7.331 | 7.406 | 61,984 | +0.04(+0.56%) |
Mar 06, 2017 | 7.398 | 7.429 | 7.361 | 7.365 | 43,187 | -0.04(-0.55%) |
Mar 03, 2017 | 7.429 | 7.436 | 7.402 | 7.406 | 12,886 | -0.03(-0.41%) |
Mar 02, 2017 | 7.489 | 7.489 | 7.432 | 7.436 | 4,447 | -0.09(-1.15%) |