Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.246 | 7.295 | 7.229 | 7.229 | 13,246 | -0.08(-1.13%) |
May 30, 2017 | 7.373 | 7.373 | 7.262 | 7.312 | 16,244 | -0.12(-1.59%) |
May 26, 2017 | 7.446 | 7.454 | 7.430 | 7.430 | 26,902 | -0.05(-0.64%) |
May 25, 2017 | 7.587 | 7.653 | 7.420 | 7.478 | 9,354 | -0.15(-1.96%) |
May 24, 2017 | 7.637 | 7.670 | 7.562 | 7.628 | 39,121 | -0.05(-0.66%) |
May 23, 2017 | 7.661 | 7.728 | 7.628 | 7.679 | 29,084 | -0.00(-0.03%) |
May 22, 2017 | 7.670 | 7.681 | 7.605 | 7.681 | 36,468 | +0.08(+1.03%) |
May 19, 2017 | 7.537 | 7.637 | 7.537 | 7.603 | 16,408 | +0.11(+1.44%) |
May 18, 2017 | 7.404 | 7.512 | 7.370 | 7.495 | 22,008 | +0.07(+1.01%) |
May 17, 2017 | 7.478 | 7.478 | 7.420 | 7.420 | 7,310 | -0.06(-0.81%) |
May 16, 2017 | 7.545 | 7.556 | 7.478 | 7.481 | 16,786 | -0.06(-0.84%) |
May 15, 2017 | 7.561 | 7.594 | 7.487 | 7.545 | 24,395 | +0.08(+1.11%) |
May 12, 2017 | 7.462 | 7.520 | 7.445 | 7.462 | 16,828 | -0.02(-0.22%) |
May 11, 2017 | 7.495 | 7.495 | 7.412 | 7.478 | 33,555 | +0.00(+0.00%) |
May 10, 2017 | 7.387 | 7.487 | 7.387 | 7.478 | 23,462 | +0.13(+1.79%) |
May 09, 2017 | 7.367 | 7.398 | 7.319 | 7.347 | 29,521 | -0.03(-0.44%) |
May 08, 2017 | 7.379 | 7.442 | 7.321 | 7.379 | 20,403 | +0.01(+0.11%) |
May 05, 2017 | 7.247 | 7.371 | 7.247 | 7.371 | 19,608 | +0.09(+1.24%) |
May 04, 2017 | 7.420 | 7.420 | 7.254 | 7.280 | 27,040 | -0.22(-2.97%) |
May 03, 2017 | 7.520 | 7.586 | 7.503 | 7.503 | 27,978 | -0.07(-0.98%) |
May 02, 2017 | 7.669 | 7.686 | 7.561 | 7.578 | 27,909 | -0.09(-1.13%) |
May 01, 2017 | 7.628 | 7.677 | 7.611 | 7.664 | 18,261 | +0.03(+0.37%) |
Apr 28, 2017 | 7.661 | 7.669 | 7.606 | 7.636 | 11,665 | +0.00(+0.00%) |
Apr 27, 2017 | 7.661 | 7.661 | 7.594 | 7.636 | 7,805 | -0.06(-0.75%) |
Apr 26, 2017 | 7.694 | 7.785 | 7.694 | 7.694 | 6,478 | -0.09(-1.14%) |
Apr 25, 2017 | 7.652 | 7.782 | 7.603 | 7.782 | 20,351 | +0.08(+1.00%) |
Apr 24, 2017 | 7.628 | 7.710 | 7.570 | 7.705 | 9,349 | +0.07(+0.91%) |
Apr 21, 2017 | 7.669 | 7.669 | 7.575 | 7.636 | 10,473 | -0.02(-0.32%) |
Apr 20, 2017 | 7.636 | 7.686 | 7.545 | 7.661 | 10,025 | -0.01(-0.11%) |
Apr 19, 2017 | 7.694 | 7.727 | 7.611 | 7.669 | 24,571 | -0.08(-1.07%) |
Apr 18, 2017 | 7.768 | 7.777 | 7.644 | 7.752 | 7,790 | -0.00(-0.00%) |
Apr 17, 2017 | 7.818 | 7.818 | 7.735 | 7.752 | 10,735 | -0.07(-0.87%) |
Apr 13, 2017 | 7.884 | 7.900 | 7.820 | 7.820 | 7,415 | -0.11(-1.34%) |
Apr 12, 2017 | 7.975 | 7.975 | 7.860 | 7.926 | 21,331 | -0.03(-0.42%) |
Apr 11, 2017 | 7.959 | 7.992 | 7.909 | 7.959 | 3,827 | +0.02(+0.31%) |
Apr 10, 2017 | 7.918 | 7.952 | 7.918 | 7.934 | 8,972 | +0.03(+0.35%) |
Apr 07, 2017 | 7.893 | 7.917 | 7.887 | 7.906 | 3,706 | +0.02(+0.25%) |
Apr 06, 2017 | 7.827 | 7.918 | 7.827 | 7.886 | 7,685 | +0.04(+0.55%) |
Apr 05, 2017 | 7.934 | 7.959 | 7.835 | 7.843 | 32,936 | -0.02(-0.21%) |
Apr 04, 2017 | 7.728 | 7.860 | 7.728 | 7.860 | 21,830 | +0.11(+1.38%) |
Apr 03, 2017 | 7.802 | 7.821 | 7.700 | 7.753 | 22,359 | -0.01(-0.11%) |
Mar 31, 2017 | 7.753 | 7.780 | 7.720 | 7.762 | 13,470 | +0.02(+0.22%) |
Mar 30, 2017 | 7.777 | 7.794 | 7.678 | 7.744 | 42,706 | +0.04(+0.54%) |
Mar 29, 2017 | 7.596 | 7.736 | 7.596 | 7.703 | 13,896 | +0.12(+1.63%) |
Mar 28, 2017 | 7.472 | 7.592 | 7.472 | 7.579 | 7,200 | +0.08(+1.10%) |
Mar 27, 2017 | 7.423 | 7.497 | 7.423 | 7.497 | 12,381 | -0.02(-0.33%) |
Mar 24, 2017 | 7.530 | 7.535 | 7.514 | 7.522 | 7,416 | +0.01(+0.11%) |
Mar 23, 2017 | 7.439 | 7.538 | 7.439 | 7.513 | 17,184 | +0.03(+0.44%) |
Mar 22, 2017 | 7.431 | 7.480 | 7.384 | 7.480 | 13,063 | +0.00(+0.00%) |
Mar 21, 2017 | 7.546 | 7.546 | 7.456 | 7.480 | 6,223 | -0.07(-0.87%) |
Mar 20, 2017 | 7.513 | 7.546 | 7.503 | 7.546 | 9,408 | -0.01(-0.12%) |
Mar 17, 2017 | 7.555 | 7.596 | 7.555 | 7.555 | 10,189 | -0.00(-0.04%) |
Mar 16, 2017 | 7.588 | 7.588 | 7.505 | 7.558 | 12,858 | +0.00(+0.04%) |
Mar 15, 2017 | 7.399 | 7.555 | 7.374 | 7.555 | 23,734 | +0.13(+1.77%) |
Mar 14, 2017 | 7.456 | 7.456 | 7.333 | 7.423 | 19,757 | -0.08(-1.09%) |
Mar 13, 2017 | 7.514 | 7.530 | 7.432 | 7.505 | 25,759 | +0.00(+0.00%) |
Mar 10, 2017 | 7.514 | 7.514 | 7.382 | 7.505 | 36,035 | -0.04(-0.54%) |
Mar 09, 2017 | 7.522 | 7.565 | 7.382 | 7.546 | 35,347 | -0.07(-0.86%) |
Mar 08, 2017 | 7.752 | 7.760 | 7.604 | 7.612 | 20,423 | -0.19(-2.42%) |
Mar 07, 2017 | 7.817 | 7.842 | 7.760 | 7.801 | 19,006 | -0.04(-0.52%) |
Mar 06, 2017 | 7.867 | 7.867 | 7.760 | 7.842 | 10,934 | -0.02(-0.31%) |
Mar 03, 2017 | 7.875 | 7.908 | 7.809 | 7.867 | 9,309 | -0.01(-0.16%) |
Mar 02, 2017 | 7.932 | 7.982 | 7.859 | 7.880 | 45,800 | -0.10(-1.28%) |