Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 7.707 | 7.724 | 7.689 | 7.689 | 72,388 | +0.00(+0.00%) |
Jun 29, 2017 | 7.733 | 7.742 | 7.679 | 7.689 | 86,445 | -0.04(-0.46%) |
Jun 28, 2017 | 7.724 | 7.742 | 7.716 | 7.724 | 88,670 | +0.02(+0.23%) |
Jun 27, 2017 | 7.759 | 7.759 | 7.689 | 7.707 | 110,760 | -0.03(-0.34%) |
Jun 26, 2017 | 7.724 | 7.759 | 7.724 | 7.733 | 86,888 | +0.02(+0.23%) |
Jun 23, 2017 | 7.724 | 7.733 | 7.707 | 7.716 | 25,608 | +0.01(+0.10%) |
Jun 22, 2017 | 7.733 | 7.759 | 7.707 | 7.708 | 79,541 | -0.01(-0.10%) |
Jun 21, 2017 | 7.742 | 7.742 | 7.707 | 7.716 | 272,732 | -0.02(-0.23%) |
Jun 20, 2017 | 7.733 | 7.759 | 7.716 | 7.733 | 31,296 | +0.00(+0.00%) |
Jun 19, 2017 | 7.742 | 7.765 | 7.733 | 7.733 | 62,495 | +0.01(+0.11%) |
Jun 16, 2017 | 7.751 | 7.751 | 7.698 | 7.724 | 18,897 | -0.01(-0.11%) |
Jun 15, 2017 | 7.724 | 7.733 | 7.707 | 7.733 | 55,429 | +0.01(+0.11%) |
Jun 14, 2017 | 7.742 | 7.742 | 7.724 | 7.724 | 104,850 | -0.02(-0.23%) |
Jun 13, 2017 | 7.742 | 7.759 | 7.724 | 7.742 | 63,347 | +0.03(+0.34%) |
Jun 12, 2017 | 7.751 | 7.751 | 7.716 | 7.716 | 45,961 | -0.04(-0.45%) |
Jun 09, 2017 | 7.751 | 7.768 | 7.751 | 7.751 | 159,081 | -0.02(-0.23%) |
Jun 08, 2017 | 7.759 | 7.798 | 7.751 | 7.768 | 89,620 | +0.01(+0.11%) |
Jun 07, 2017 | 7.759 | 7.768 | 7.751 | 7.759 | 520,231 | +0.01(+0.11%) |
Jun 06, 2017 | 7.742 | 7.768 | 7.742 | 7.751 | 92,564 | +0.01(+0.11%) |
Jun 05, 2017 | 7.716 | 7.759 | 7.716 | 7.742 | 98,275 | -0.01(-0.11%) |
Jun 02, 2017 | 7.733 | 7.759 | 7.707 | 7.751 | 62,569 | +0.04(+0.57%) |
Jun 01, 2017 | 7.707 | 7.724 | 7.689 | 7.707 | 118,116 | +0.00(+0.00%) |
May 31, 2017 | 7.751 | 7.751 | 7.689 | 7.707 | 54,853 | -0.01(-0.11%) |
May 30, 2017 | 7.707 | 7.733 | 7.698 | 7.716 | 99,666 | +0.03(+0.34%) |
May 26, 2017 | 7.680 | 7.698 | 7.680 | 7.689 | 75,201 | +0.00(+0.00%) |
May 25, 2017 | 7.698 | 7.733 | 7.680 | 7.689 | 81,794 | +0.00(+0.00%) |
May 24, 2017 | 7.672 | 7.707 | 7.672 | 7.689 | 68,096 | +0.02(+0.23%) |
May 23, 2017 | 7.689 | 7.689 | 7.663 | 7.672 | 55,661 | +0.00(+0.00%) |
May 22, 2017 | 7.672 | 7.680 | 7.628 | 7.672 | 16,049 | +0.03(+0.34%) |
May 19, 2017 | 7.610 | 7.663 | 7.610 | 7.645 | 139,220 | +0.04(+0.46%) |
May 18, 2017 | 7.593 | 7.619 | 7.566 | 7.610 | 100,287 | +0.01(+0.12%) |
May 17, 2017 | 7.680 | 7.698 | 7.601 | 7.601 | 235,680 | -0.12(-1.59%) |
May 16, 2017 | 7.645 | 7.724 | 7.645 | 7.724 | 94,679 | +0.05(+0.69%) |
May 15, 2017 | 7.645 | 7.698 | 7.593 | 7.672 | 249,300 | +0.11(+1.51%) |
May 12, 2017 | 7.628 | 7.654 | 7.496 | 7.557 | 70,633 | -0.09(-1.15%) |
May 11, 2017 | 7.601 | 7.645 | 7.557 | 7.645 | 47,096 | +0.03(+0.36%) |
May 10, 2017 | 7.635 | 7.635 | 7.584 | 7.618 | 82,370 | +0.02(+0.23%) |
May 09, 2017 | 7.609 | 7.609 | 7.549 | 7.601 | 69,344 | +0.08(+1.03%) |
May 08, 2017 | 7.541 | 7.541 | 7.515 | 7.524 | 60,396 | -0.03(-0.34%) |
May 05, 2017 | 7.532 | 7.549 | 7.515 | 7.549 | 35,113 | +0.03(+0.46%) |
May 04, 2017 | 7.506 | 7.524 | 7.489 | 7.515 | 39,452 | +0.00(+0.00%) |
May 03, 2017 | 7.464 | 7.528 | 7.455 | 7.515 | 57,447 | +0.06(+0.81%) |
May 02, 2017 | 7.592 | 7.592 | 7.429 | 7.455 | 75,165 | -0.11(-1.47%) |
May 01, 2017 | 7.489 | 7.567 | 7.489 | 7.567 | 42,702 | +0.09(+1.26%) |
Apr 28, 2017 | 7.438 | 7.506 | 7.438 | 7.472 | 27,750 | +0.02(+0.33%) |
Apr 27, 2017 | 7.481 | 7.489 | 7.446 | 7.447 | 27,846 | -0.02(-0.22%) |
Apr 26, 2017 | 7.446 | 7.506 | 7.433 | 7.464 | 20,774 | +0.02(+0.23%) |
Apr 25, 2017 | 7.438 | 7.498 | 7.438 | 7.446 | 22,873 | +0.03(+0.35%) |
Apr 24, 2017 | 7.438 | 7.464 | 7.395 | 7.421 | 13,065 | +0.03(+0.46%) |
Apr 21, 2017 | 7.395 | 7.464 | 7.352 | 7.386 | 31,525 | +0.01(+0.12%) |
Apr 20, 2017 | 7.386 | 7.386 | 7.343 | 7.378 | 48,288 | +0.02(+0.23%) |
Apr 19, 2017 | 7.386 | 7.386 | 7.335 | 7.361 | 32,136 | +0.02(+0.23%) |
Apr 18, 2017 | 7.326 | 7.361 | 7.318 | 7.343 | 25,963 | -0.02(-0.23%) |
Apr 17, 2017 | 7.361 | 7.361 | 7.335 | 7.361 | 18,599 | +0.03(+0.47%) |
Apr 13, 2017 | 7.301 | 7.386 | 7.289 | 7.326 | 43,862 | +0.02(+0.23%) |
Apr 12, 2017 | 7.361 | 7.395 | 7.309 | 7.309 | 24,829 | -0.07(-0.93%) |
Apr 11, 2017 | 7.275 | 7.378 | 7.258 | 7.378 | 47,859 | +0.08(+1.11%) |
Apr 10, 2017 | 7.301 | 7.322 | 7.266 | 7.297 | 40,680 | -0.00(-0.02%) |
Apr 07, 2017 | 7.249 | 7.326 | 7.241 | 7.298 | 78,500 | +0.04(+0.55%) |
Apr 06, 2017 | 7.241 | 7.258 | 7.215 | 7.258 | 41,885 | +0.03(+0.41%) |
Apr 05, 2017 | 7.232 | 7.258 | 7.206 | 7.228 | 44,150 | +0.01(+0.19%) |
Apr 04, 2017 | 7.241 | 7.266 | 7.206 | 7.215 | 27,880 | -0.04(-0.59%) |