Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.771 | 7.787 | 7.755 | 7.787 | 22,383 | +0.04(+0.51%) |
May 30, 2017 | 7.763 | 7.776 | 7.747 | 7.747 | 13,575 | +0.00(+0.00%) |
May 26, 2017 | 7.771 | 7.787 | 7.747 | 7.747 | 24,667 | -0.01(-0.10%) |
May 25, 2017 | 7.747 | 7.776 | 7.744 | 7.755 | 12,634 | -0.01(-0.10%) |
May 24, 2017 | 7.755 | 7.763 | 7.747 | 7.763 | 8,985 | +0.01(+0.10%) |
May 23, 2017 | 7.739 | 7.779 | 7.739 | 7.755 | 13,062 | +0.00(+0.00%) |
May 22, 2017 | 7.723 | 7.755 | 7.716 | 7.755 | 26,000 | +0.04(+0.51%) |
May 19, 2017 | 7.716 | 7.755 | 7.716 | 7.716 | 14,286 | +0.01(+0.10%) |
May 18, 2017 | 7.763 | 7.763 | 7.708 | 7.708 | 13,320 | -0.03(-0.40%) |
May 17, 2017 | 7.676 | 7.755 | 7.676 | 7.739 | 65,561 | -0.00(-0.01%) |
May 16, 2017 | 7.771 | 7.809 | 7.723 | 7.739 | 47,779 | -0.06(-0.71%) |
May 15, 2017 | 7.786 | 7.803 | 7.771 | 7.795 | 23,623 | +0.02(+0.31%) |
May 12, 2017 | 7.723 | 7.795 | 7.723 | 7.771 | 25,976 | +0.03(+0.41%) |
May 11, 2017 | 7.738 | 7.779 | 7.738 | 7.739 | 26,874 | +0.02(+0.20%) |
May 10, 2017 | 7.723 | 7.747 | 7.708 | 7.723 | 32,146 | -0.02(-0.20%) |
May 09, 2017 | 7.700 | 7.755 | 7.700 | 7.739 | 20,678 | +0.05(+0.62%) |
May 08, 2017 | 7.748 | 7.762 | 7.692 | 7.692 | 38,906 | -0.06(-0.82%) |
May 05, 2017 | 7.755 | 7.795 | 7.755 | 7.755 | 19,013 | -0.04(-0.51%) |
May 04, 2017 | 7.803 | 7.803 | 7.780 | 7.795 | 20,663 | +0.02(+0.20%) |
May 03, 2017 | 7.803 | 7.866 | 7.779 | 7.779 | 35,789 | -0.02(-0.30%) |
May 02, 2017 | 7.795 | 7.803 | 7.772 | 7.803 | 16,423 | +0.01(+0.10%) |
May 01, 2017 | 7.779 | 7.795 | 7.747 | 7.795 | 23,545 | +0.03(+0.41%) |
Apr 28, 2017 | 7.739 | 7.771 | 7.724 | 7.763 | 22,033 | +0.03(+0.41%) |
Apr 27, 2017 | 7.700 | 7.739 | 7.680 | 7.731 | 24,159 | +0.03(+0.41%) |
Apr 26, 2017 | 7.739 | 7.739 | 7.668 | 7.700 | 38,614 | -0.04(-0.51%) |
Apr 25, 2017 | 7.708 | 7.771 | 7.692 | 7.739 | 26,240 | +0.05(+0.62%) |
Apr 24, 2017 | 7.755 | 7.763 | 7.692 | 7.692 | 37,744 | -0.06(-0.82%) |
Apr 21, 2017 | 7.826 | 7.826 | 7.755 | 7.755 | 19,894 | -0.06(-0.71%) |
Apr 20, 2017 | 7.810 | 7.826 | 7.782 | 7.810 | 24,665 | -0.02(-0.20%) |
Apr 19, 2017 | 7.810 | 7.834 | 7.787 | 7.826 | 21,230 | +0.02(+0.20%) |
Apr 18, 2017 | 7.818 | 7.826 | 7.810 | 7.810 | 19,087 | +0.00(+0.00%) |
Apr 17, 2017 | 7.850 | 7.850 | 7.810 | 7.810 | 31,747 | -0.02(-0.20%) |
Apr 13, 2017 | 7.835 | 7.850 | 7.826 | 7.826 | 21,589 | -0.01(-0.10%) |
Apr 12, 2017 | 7.810 | 7.842 | 7.806 | 7.834 | 39,691 | +0.03(+0.41%) |
Apr 11, 2017 | 7.787 | 7.810 | 7.747 | 7.803 | 38,911 | +0.02(+0.30%) |
Apr 10, 2017 | 7.731 | 7.787 | 7.731 | 7.779 | 35,740 | +0.06(+0.82%) |
Apr 07, 2017 | 7.700 | 7.900 | 7.700 | 7.716 | 48,910 | +0.01(+0.10%) |
Apr 06, 2017 | 7.621 | 7.723 | 7.613 | 7.708 | 53,745 | +0.10(+1.35%) |
Apr 05, 2017 | 7.565 | 7.637 | 7.565 | 7.605 | 47,873 | -0.01(-0.10%) |
Apr 04, 2017 | 7.629 | 7.629 | 7.573 | 7.613 | 61,499 | +0.03(+0.42%) |
Apr 03, 2017 | 7.573 | 7.593 | 7.557 | 7.581 | 26,727 | +0.04(+0.52%) |
Mar 31, 2017 | 7.565 | 7.573 | 7.542 | 7.542 | 13,932 | -0.03(-0.42%) |
Mar 30, 2017 | 7.550 | 7.573 | 7.542 | 7.573 | 32,425 | +0.02(+0.31%) |
Mar 29, 2017 | 7.542 | 7.565 | 7.534 | 7.550 | 26,517 | +0.02(+0.32%) |
Mar 28, 2017 | 7.557 | 7.557 | 7.526 | 7.526 | 18,854 | -0.03(-0.42%) |
Mar 27, 2017 | 7.510 | 7.565 | 7.510 | 7.557 | 28,854 | +0.07(+0.95%) |
Mar 24, 2017 | 7.494 | 7.534 | 7.486 | 7.486 | 13,680 | -0.05(-0.63%) |
Mar 23, 2017 | 7.518 | 7.534 | 7.487 | 7.534 | 35,006 | +0.03(+0.42%) |
Mar 22, 2017 | 7.463 | 7.550 | 7.463 | 7.502 | 47,558 | -0.02(-0.21%) |
Mar 21, 2017 | 7.502 | 7.518 | 7.478 | 7.518 | 51,490 | +0.02(+0.21%) |
Mar 20, 2017 | 7.407 | 7.510 | 7.407 | 7.502 | 41,091 | +0.10(+1.39%) |
Mar 17, 2017 | 7.407 | 7.439 | 7.399 | 7.399 | 26,370 | -0.01(-0.11%) |
Mar 16, 2017 | 7.447 | 7.447 | 7.391 | 7.407 | 31,500 | -0.06(-0.85%) |
Mar 15, 2017 | 7.376 | 7.470 | 7.352 | 7.470 | 23,624 | +0.11(+1.50%) |
Mar 14, 2017 | 7.368 | 7.391 | 7.360 | 7.360 | 41,868 | -0.05(-0.64%) |
Mar 13, 2017 | 7.391 | 7.407 | 7.376 | 7.407 | 29,217 | +0.02(+0.21%) |
Mar 10, 2017 | 7.463 | 7.463 | 7.391 | 7.391 | 71,529 | -0.07(-0.95%) |
Mar 09, 2017 | 7.470 | 7.470 | 7.384 | 7.463 | 44,057 | -0.02(-0.21%) |
Mar 08, 2017 | 7.455 | 7.478 | 7.431 | 7.478 | 47,026 | +0.01(+0.11%) |
Mar 07, 2017 | 7.498 | 7.508 | 7.470 | 7.470 | 39,818 | -0.06(-0.84%) |
Mar 06, 2017 | 7.494 | 7.565 | 7.478 | 7.534 | 76,051 | +0.03(+0.42%) |
Mar 03, 2017 | 7.518 | 7.534 | 7.494 | 7.502 | 46,265 | -0.02(-0.32%) |
Mar 02, 2017 | 7.557 | 7.557 | 7.526 | 7.526 | 37,763 | -0.02(-0.31%) |