Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.388 | 7.426 | 7.354 | 7.415 | 1,065,906 | +0.02(+0.23%) |
May 30, 2017 | 7.422 | 7.446 | 7.378 | 7.398 | 847,595 | -0.05(-0.64%) |
May 26, 2017 | 7.422 | 7.446 | 7.371 | 7.446 | 777,848 | +0.02(+0.28%) |
May 25, 2017 | 7.419 | 7.461 | 7.387 | 7.426 | 1,083,128 | +0.03(+0.42%) |
May 24, 2017 | 7.333 | 7.409 | 7.320 | 7.395 | 1,261,294 | +0.09(+1.21%) |
May 23, 2017 | 7.286 | 7.320 | 7.258 | 7.306 | 1,015,987 | +0.05(+0.71%) |
May 22, 2017 | 7.163 | 7.264 | 7.153 | 7.255 | 966,452 | +0.11(+1.53%) |
May 19, 2017 | 7.084 | 7.163 | 7.075 | 7.146 | 1,178,574 | +0.05(+0.77%) |
May 18, 2017 | 7.160 | 7.190 | 7.047 | 7.091 | 2,141,643 | -0.06(-0.86%) |
May 17, 2017 | 7.214 | 7.275 | 7.132 | 7.153 | 5,409,682 | -0.11(-1.46%) |
May 16, 2017 | 7.279 | 7.330 | 7.224 | 7.258 | 3,478,299 | -0.02(-0.33%) |
May 15, 2017 | 7.241 | 7.299 | 7.221 | 7.282 | 1,571,285 | +0.03(+0.47%) |
May 12, 2017 | 7.248 | 7.260 | 7.217 | 7.248 | 1,014,023 | -0.01(-0.14%) |
May 11, 2017 | 7.248 | 7.299 | 7.221 | 7.258 | 875,054 | -0.02(-0.23%) |
May 10, 2017 | 7.187 | 7.289 | 7.173 | 7.275 | 1,657,664 | +0.08(+1.14%) |
May 09, 2017 | 7.248 | 7.277 | 7.156 | 7.194 | 1,929,498 | -0.04(-0.61%) |
May 08, 2017 | 7.504 | 7.524 | 7.214 | 7.238 | 2,394,444 | -0.30(-3.98%) |
May 05, 2017 | 7.422 | 7.576 | 7.330 | 7.538 | 2,443,009 | +0.17(+2.31%) |
May 04, 2017 | 7.405 | 7.439 | 7.330 | 7.368 | 1,822,368 | -0.02(-0.23%) |
May 03, 2017 | 7.391 | 7.405 | 7.306 | 7.385 | 1,159,837 | -0.00(-0.05%) |
May 02, 2017 | 7.398 | 7.466 | 7.374 | 7.388 | 1,457,339 | +0.01(+0.19%) |
May 01, 2017 | 7.408 | 7.432 | 7.374 | 7.374 | 1,543,961 | -0.03(-0.46%) |
Apr 28, 2017 | 7.436 | 7.436 | 7.340 | 7.408 | 1,795,756 | -0.02(-0.23%) |
Apr 27, 2017 | 7.388 | 7.439 | 7.357 | 7.426 | 1,692,760 | +0.08(+1.07%) |
Apr 26, 2017 | 7.333 | 7.429 | 7.296 | 7.347 | 2,348,603 | +0.02(+0.28%) |
Apr 25, 2017 | 7.385 | 7.395 | 7.323 | 7.327 | 1,665,219 | -0.05(-0.74%) |
Apr 24, 2017 | 7.282 | 7.398 | 7.276 | 7.381 | 2,119,594 | +0.15(+2.12%) |
Apr 21, 2017 | 7.221 | 7.265 | 7.207 | 7.228 | 1,588,348 | -0.01(-0.19%) |
Apr 20, 2017 | 7.231 | 7.269 | 7.211 | 7.241 | 1,460,710 | +0.02(+0.28%) |
Apr 19, 2017 | 7.228 | 7.296 | 7.204 | 7.221 | 2,473,793 | -0.01(-0.09%) |
Apr 18, 2017 | 7.177 | 7.228 | 7.156 | 7.228 | 1,404,611 | +0.03(+0.43%) |
Apr 17, 2017 | 7.112 | 7.211 | 7.112 | 7.197 | 3,651,359 | +0.10(+1.44%) |
Apr 13, 2017 | 7.057 | 7.136 | 7.033 | 7.095 | 1,506,314 | +0.04(+0.53%) |
Apr 12, 2017 | 7.095 | 7.124 | 7.020 | 7.057 | 1,434,864 | -0.04(-0.58%) |
Apr 11, 2017 | 7.071 | 7.125 | 7.057 | 7.098 | 1,696,073 | +0.04(+0.58%) |
Apr 10, 2017 | 6.975 | 7.073 | 6.945 | 7.057 | 1,143,997 | +0.11(+1.57%) |
Apr 07, 2017 | 6.968 | 6.987 | 6.941 | 6.948 | 1,292,893 | -0.00(-0.05%) |
Apr 06, 2017 | 6.951 | 6.955 | 6.863 | 6.951 | 1,754,298 | +0.00(+0.00%) |
Apr 05, 2017 | 7.013 | 7.050 | 6.938 | 6.951 | 1,859,431 | -0.06(-0.88%) |
Apr 04, 2017 | 7.037 | 7.071 | 6.979 | 7.013 | 1,990,091 | -0.03(-0.48%) |
Apr 03, 2017 | 7.088 | 7.102 | 7.026 | 7.047 | 1,336,855 | -0.05(-0.67%) |
Mar 31, 2017 | 7.105 | 7.122 | 7.023 | 7.095 | 2,099,927 | +0.01(+0.19%) |
Mar 30, 2017 | 6.979 | 7.108 | 6.948 | 7.081 | 3,039,821 | +0.13(+1.91%) |
Mar 29, 2017 | 6.890 | 6.965 | 6.863 | 6.948 | 1,401,245 | +0.05(+0.74%) |
Mar 28, 2017 | 6.825 | 6.897 | 6.801 | 6.897 | 2,372,790 | +0.06(+0.85%) |
Mar 27, 2017 | 6.849 | 6.887 | 6.771 | 6.839 | 2,018,999 | -0.01(-0.20%) |
Mar 24, 2017 | 6.818 | 6.938 | 6.808 | 6.853 | 2,545,811 | +0.01(+0.15%) |
Mar 23, 2017 | 6.754 | 6.876 | 6.750 | 6.842 | 4,833,507 | +0.07(+1.01%) |
Mar 22, 2017 | 6.866 | 6.914 | 6.764 | 6.774 | 3,411,572 | -0.15(-2.17%) |
Mar 21, 2017 | 7.003 | 7.054 | 6.916 | 6.924 | 2,658,409 | -0.08(-1.12%) |
Mar 20, 2017 | 7.050 | 7.142 | 6.965 | 7.003 | 4,872,635 | -0.04(-0.63%) |
Mar 17, 2017 | 7.007 | 7.057 | 6.993 | 7.047 | 5,471,992 | +0.06(+0.86%) |
Mar 16, 2017 | 6.977 | 7.010 | 6.910 | 6.987 | 2,238,414 | +0.04(+0.63%) |
Mar 15, 2017 | 6.973 | 7.013 | 6.923 | 6.943 | 3,332,722 | -0.02(-0.34%) |
Mar 14, 2017 | 7.144 | 7.146 | 6.967 | 6.967 | 2,590,164 | -0.20(-2.76%) |
Mar 13, 2017 | 7.234 | 7.117 | 7.164 | 1,434,328 | -0.03(-0.42%) | |
Mar 10, 2017 | 7.141 | 7.198 | 7.127 | 7.194 | 1,644,972 | +0.08(+1.13%) |
Mar 09, 2017 | 7.070 | 7.156 | 7.060 | 7.114 | 2,294,512 | +0.05(+0.66%) |
Mar 08, 2017 | 7.057 | 7.094 | 7.027 | 7.067 | 2,518,983 | +0.02(+0.28%) |
Mar 07, 2017 | 7.077 | 7.097 | 7.017 | 7.047 | 3,660,956 | -0.06(-0.85%) |
Mar 06, 2017 | 7.131 | 7.194 | 7.100 | 7.107 | 3,569,348 | -0.04(-0.52%) |
Mar 03, 2017 | 7.251 | 7.291 | 7.057 | 7.144 | 4,074,485 | -0.13(-1.84%) |
Mar 02, 2017 | 7.546 | 7.569 | 7.161 | 7.278 | 8,394,452 | -0.48(-6.17%) |