Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.381 | 7.381 | 7.277 | 7.333 | 213,928 | -0.07(-0.92%) |
May 30, 2017 | 7.524 | 7.524 | 7.381 | 7.401 | 127,790 | -0.14(-1.90%) |
May 26, 2017 | 7.510 | 7.544 | 7.486 | 7.544 | 66,547 | +0.03(+0.36%) |
May 25, 2017 | 7.646 | 7.667 | 7.483 | 7.517 | 250,333 | -0.12(-1.52%) |
May 24, 2017 | 7.715 | 7.728 | 7.626 | 7.633 | 110,933 | -0.07(-0.97%) |
May 23, 2017 | 7.790 | 7.790 | 7.687 | 7.708 | 393,885 | -0.03(-0.44%) |
May 22, 2017 | 7.749 | 7.769 | 7.662 | 7.742 | 71,686 | +0.03(+0.44%) |
May 19, 2017 | 7.633 | 7.749 | 7.633 | 7.708 | 132,289 | +0.09(+1.16%) |
May 18, 2017 | 7.565 | 7.619 | 7.510 | 7.619 | 147,947 | +0.03(+0.36%) |
May 17, 2017 | 7.612 | 7.626 | 7.536 | 7.592 | 223,136 | -0.04(-0.54%) |
May 16, 2017 | 7.721 | 7.721 | 7.592 | 7.633 | 137,483 | -0.04(-0.47%) |
May 15, 2017 | 7.676 | 7.689 | 7.628 | 7.669 | 151,579 | +0.11(+1.43%) |
May 12, 2017 | 7.567 | 7.567 | 7.500 | 7.561 | 134,729 | +0.04(+0.54%) |
May 11, 2017 | 7.554 | 7.554 | 7.473 | 7.520 | 167,462 | +0.01(+0.18%) |
May 10, 2017 | 7.466 | 7.527 | 7.432 | 7.506 | 332,133 | +0.05(+0.73%) |
May 09, 2017 | 7.561 | 7.561 | 7.418 | 7.452 | 206,974 | -0.12(-1.61%) |
May 08, 2017 | 7.534 | 7.581 | 7.534 | 7.574 | 171,098 | +0.01(+0.09%) |
May 05, 2017 | 7.473 | 7.567 | 7.456 | 7.567 | 132,696 | +0.10(+1.36%) |
May 04, 2017 | 7.608 | 7.608 | 7.421 | 7.466 | 218,868 | -0.21(-2.73%) |
May 03, 2017 | 7.743 | 7.743 | 7.662 | 7.676 | 112,930 | -0.07(-0.87%) |
May 02, 2017 | 7.750 | 7.784 | 7.719 | 7.743 | 133,727 | +0.01(+0.18%) |
May 01, 2017 | 7.770 | 7.791 | 7.730 | 7.730 | 144,078 | -0.05(-0.61%) |
Apr 28, 2017 | 7.804 | 7.804 | 7.730 | 7.777 | 129,972 | +0.01(+0.17%) |
Apr 27, 2017 | 7.723 | 7.770 | 7.689 | 7.764 | 164,222 | -0.02(-0.26%) |
Apr 26, 2017 | 7.757 | 7.852 | 7.724 | 7.784 | 172,488 | +0.03(+0.44%) |
Apr 25, 2017 | 7.730 | 7.798 | 7.669 | 7.750 | 227,510 | +0.03(+0.44%) |
Apr 24, 2017 | 7.662 | 7.723 | 7.594 | 7.716 | 153,774 | +0.09(+1.15%) |
Apr 21, 2017 | 7.649 | 7.649 | 7.561 | 7.628 | 120,410 | -0.02(-0.27%) |
Apr 20, 2017 | 7.635 | 7.655 | 7.601 | 7.649 | 113,391 | +0.01(+0.09%) |
Apr 19, 2017 | 7.743 | 7.757 | 7.628 | 7.642 | 125,425 | -0.07(-0.88%) |
Apr 18, 2017 | 7.635 | 7.710 | 7.635 | 7.710 | 96,283 | +0.05(+0.68%) |
Apr 17, 2017 | 7.678 | 7.681 | 7.583 | 7.657 | 191,683 | -0.03(-0.44%) |
Apr 13, 2017 | 7.718 | 7.772 | 7.664 | 7.691 | 242,738 | -0.04(-0.54%) |
Apr 12, 2017 | 7.711 | 7.758 | 7.704 | 7.733 | 185,864 | +0.00(+0.02%) |
Apr 11, 2017 | 7.752 | 7.752 | 7.704 | 7.731 | 127,199 | -0.03(-0.43%) |
Apr 10, 2017 | 7.731 | 7.765 | 7.711 | 7.765 | 156,299 | +0.06(+0.79%) |
Apr 07, 2017 | 7.657 | 7.738 | 7.657 | 7.704 | 235,276 | +0.06(+0.79%) |
Apr 06, 2017 | 7.577 | 7.644 | 7.550 | 7.644 | 134,077 | +0.09(+1.16%) |
Apr 05, 2017 | 7.651 | 7.678 | 7.530 | 7.557 | 122,274 | -0.04(-0.53%) |
Apr 04, 2017 | 7.536 | 7.624 | 7.496 | 7.597 | 172,951 | +0.07(+0.89%) |
Apr 03, 2017 | 7.530 | 7.562 | 7.449 | 7.530 | 217,176 | -0.01(-0.09%) |
Mar 31, 2017 | 7.456 | 7.536 | 7.429 | 7.536 | 207,727 | +0.11(+1.54%) |
Mar 30, 2017 | 7.496 | 7.510 | 7.422 | 7.422 | 146,756 | -0.05(-0.63%) |
Mar 29, 2017 | 7.368 | 7.475 | 7.321 | 7.469 | 97,951 | +0.11(+1.46%) |
Mar 28, 2017 | 7.315 | 7.372 | 7.315 | 7.362 | 76,215 | +0.10(+1.39%) |
Mar 27, 2017 | 7.281 | 7.294 | 7.254 | 7.261 | 94,160 | -0.07(-0.92%) |
Mar 24, 2017 | 7.355 | 7.388 | 7.328 | 7.328 | 87,286 | +0.02(+0.28%) |
Mar 23, 2017 | 7.254 | 7.388 | 7.235 | 7.308 | 113,110 | +0.07(+0.93%) |
Mar 22, 2017 | 7.207 | 7.243 | 7.167 | 7.241 | 105,943 | -0.04(-0.55%) |
Mar 21, 2017 | 7.348 | 7.395 | 7.254 | 7.281 | 154,570 | -0.08(-1.12%) |
Mar 20, 2017 | 7.377 | 7.390 | 7.310 | 7.364 | 345,342 | -0.01(-0.18%) |
Mar 17, 2017 | 7.410 | 7.437 | 7.377 | 7.377 | 80,560 | -0.03(-0.36%) |
Mar 16, 2017 | 7.430 | 7.457 | 7.377 | 7.404 | 111,898 | -0.02(-0.27%) |
Mar 15, 2017 | 7.350 | 7.444 | 7.324 | 7.424 | 191,735 | +0.09(+1.18%) |
Mar 14, 2017 | 7.430 | 7.430 | 7.310 | 7.337 | 85,067 | -0.12(-1.61%) |
Mar 13, 2017 | 7.417 | 7.484 | 7.417 | 7.457 | 120,720 | +0.05(+0.63%) |
Mar 10, 2017 | 7.350 | 7.444 | 7.284 | 7.410 | 216,028 | +0.07(+1.00%) |
Mar 09, 2017 | 7.464 | 7.464 | 7.270 | 7.337 | 507,398 | -0.18(-2.40%) |
Mar 08, 2017 | 7.724 | 7.744 | 7.497 | 7.517 | 202,776 | -0.25(-3.26%) |
Mar 07, 2017 | 7.757 | 7.791 | 7.724 | 7.771 | 300,648 | -0.01(-0.17%) |
Mar 06, 2017 | 7.757 | 7.784 | 7.691 | 7.784 | 110,013 | -0.02(-0.26%) |
Mar 03, 2017 | 7.764 | 7.824 | 7.757 | 7.804 | 85,618 | +0.02(+0.26%) |
Mar 02, 2017 | 7.824 | 7.831 | 7.751 | 7.784 | 93,520 | -0.03(-0.43%) |