Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 7.744 | 7.798 | 7.744 | 7.762 | 40,040 | +0.06(+0.82%) |
Jun 29, 2017 | 7.825 | 7.825 | 7.653 | 7.698 | 48,621 | -0.14(-1.74%) |
Jun 28, 2017 | 7.771 | 7.839 | 7.725 | 7.834 | 66,732 | +0.10(+1.29%) |
Jun 27, 2017 | 7.771 | 7.771 | 7.707 | 7.734 | 63,582 | -0.03(-0.35%) |
Jun 26, 2017 | 7.789 | 7.789 | 7.716 | 7.762 | 34,474 | +0.06(+0.82%) |
Jun 23, 2017 | 7.680 | 7.734 | 7.669 | 7.698 | 130,600 | +0.03(+0.44%) |
Jun 22, 2017 | 7.626 | 7.703 | 7.626 | 7.664 | 24,957 | +0.10(+1.35%) |
Jun 21, 2017 | 7.553 | 7.609 | 7.544 | 7.562 | 28,127 | +0.03(+0.36%) |
Jun 20, 2017 | 7.707 | 7.707 | 7.535 | 7.535 | 78,805 | -0.12(-1.51%) |
Jun 19, 2017 | 7.659 | 7.695 | 7.579 | 7.650 | 57,621 | +0.03(+0.35%) |
Jun 16, 2017 | 7.534 | 7.624 | 7.534 | 7.624 | 33,848 | +0.04(+0.59%) |
Jun 15, 2017 | 7.606 | 7.615 | 7.534 | 7.579 | 100,414 | -0.07(-0.93%) |
Jun 14, 2017 | 7.695 | 7.704 | 7.633 | 7.650 | 44,175 | +0.00(+0.00%) |
Jun 13, 2017 | 7.739 | 7.739 | 7.624 | 7.650 | 78,557 | +0.00(+0.02%) |
Jun 12, 2017 | 7.632 | 7.695 | 7.624 | 7.649 | 30,235 | -0.00(-0.02%) |
Jun 09, 2017 | 7.704 | 7.722 | 7.641 | 7.650 | 60,044 | -0.07(-0.92%) |
Jun 08, 2017 | 7.677 | 7.731 | 7.632 | 7.722 | 63,681 | +0.02(+0.23%) |
Jun 07, 2017 | 7.793 | 7.793 | 7.704 | 7.704 | 61,721 | -0.05(-0.69%) |
Jun 06, 2017 | 7.766 | 7.793 | 7.748 | 7.757 | 75,535 | -0.01(-0.11%) |
Jun 05, 2017 | 7.811 | 7.811 | 7.731 | 7.766 | 74,312 | +0.00(+0.00%) |
Jun 02, 2017 | 7.766 | 7.775 | 7.722 | 7.766 | 43,691 | +0.00(+0.00%) |
Jun 01, 2017 | 7.757 | 7.784 | 7.737 | 7.766 | 45,224 | +0.02(+0.23%) |
May 31, 2017 | 7.784 | 7.784 | 7.713 | 7.748 | 43,328 | -0.03(-0.34%) |
May 30, 2017 | 7.739 | 7.794 | 7.732 | 7.775 | 48,656 | -0.01(-0.11%) |
May 26, 2017 | 7.855 | 7.908 | 7.740 | 7.784 | 61,312 | -0.01(-0.11%) |
May 25, 2017 | 7.739 | 7.843 | 7.739 | 7.793 | 29,807 | +0.05(+0.69%) |
May 24, 2017 | 7.713 | 7.757 | 7.704 | 7.739 | 22,492 | +0.02(+0.23%) |
May 23, 2017 | 7.659 | 7.757 | 7.659 | 7.722 | 16,576 | +0.07(+0.93%) |
May 22, 2017 | 7.668 | 7.704 | 7.650 | 7.650 | 31,908 | -0.01(-0.12%) |
May 19, 2017 | 7.632 | 7.686 | 7.606 | 7.659 | 44,003 | +0.12(+1.54%) |
May 18, 2017 | 7.632 | 7.665 | 7.534 | 7.543 | 35,390 | -0.15(-1.97%) |
May 17, 2017 | 7.766 | 7.790 | 7.650 | 7.695 | 32,647 | -0.09(-1.15%) |
May 16, 2017 | 7.838 | 7.873 | 7.777 | 7.784 | 56,936 | -0.04(-0.46%) |
May 15, 2017 | 7.793 | 7.829 | 7.793 | 7.820 | 25,459 | +0.09(+1.15%) |
May 12, 2017 | 7.748 | 7.793 | 7.695 | 7.731 | 50,012 | +0.04(+0.58%) |
May 11, 2017 | 7.739 | 7.739 | 7.659 | 7.686 | 14,691 | -0.07(-0.92%) |
May 10, 2017 | 7.739 | 7.802 | 7.713 | 7.757 | 38,885 | +0.01(+0.07%) |
May 09, 2017 | 7.704 | 7.766 | 7.695 | 7.752 | 37,088 | +0.09(+1.21%) |
May 08, 2017 | 7.739 | 7.748 | 7.650 | 7.659 | 52,630 | -0.13(-1.72%) |
May 05, 2017 | 7.704 | 7.793 | 7.668 | 7.793 | 39,358 | +0.14(+1.81%) |
May 04, 2017 | 7.668 | 7.677 | 7.597 | 7.655 | 30,847 | -0.03(-0.41%) |
May 03, 2017 | 7.731 | 7.757 | 7.686 | 7.686 | 32,813 | -0.03(-0.35%) |
May 02, 2017 | 7.641 | 7.722 | 7.624 | 7.713 | 93,066 | +0.09(+1.17%) |
May 01, 2017 | 7.632 | 7.641 | 7.606 | 7.624 | 68,937 | +0.06(+0.83%) |
Apr 28, 2017 | 7.606 | 7.610 | 7.552 | 7.561 | 114,113 | +0.00(+0.00%) |
Apr 27, 2017 | 7.606 | 7.623 | 7.517 | 7.561 | 80,338 | -0.04(-0.47%) |
Apr 26, 2017 | 7.641 | 7.650 | 7.597 | 7.597 | 69,718 | -0.04(-0.47%) |
Apr 25, 2017 | 7.641 | 7.668 | 7.606 | 7.632 | 19,792 | +0.03(+0.35%) |
Apr 24, 2017 | 7.659 | 7.659 | 7.570 | 7.606 | 57,600 | +0.09(+1.19%) |
Apr 21, 2017 | 7.606 | 7.624 | 7.509 | 7.517 | 38,881 | -0.04(-0.47%) |
Apr 20, 2017 | 7.588 | 7.588 | 7.546 | 7.552 | 39,750 | +0.02(+0.24%) |
Apr 19, 2017 | 7.597 | 7.659 | 7.534 | 7.534 | 33,280 | -0.04(-0.59%) |
Apr 18, 2017 | 7.597 | 7.623 | 7.566 | 7.579 | 35,917 | -0.07(-0.93%) |
Apr 17, 2017 | 7.748 | 7.748 | 7.588 | 7.650 | 83,434 | +0.11(+1.42%) |
Apr 13, 2017 | 7.579 | 7.650 | 7.525 | 7.543 | 30,807 | -0.06(-0.82%) |
Apr 12, 2017 | 7.624 | 7.641 | 7.597 | 7.606 | 28,346 | -0.02(-0.23%) |
Apr 11, 2017 | 7.632 | 7.659 | 7.588 | 7.624 | 43,862 | -0.01(-0.12%) |
Apr 10, 2017 | 7.606 | 7.632 | 7.570 | 7.632 | 52,775 | +0.05(+0.71%) |
Apr 07, 2017 | 7.570 | 7.615 | 7.561 | 7.579 | 47,862 | +0.00(+0.00%) |
Apr 06, 2017 | 7.579 | 7.609 | 7.570 | 7.579 | 47,775 | +0.00(+0.00%) |
Apr 05, 2017 | 7.668 | 7.668 | 7.570 | 7.579 | 31,369 | -0.08(-1.05%) |
Apr 04, 2017 | 7.579 | 7.659 | 7.579 | 7.659 | 37,975 | +0.04(+0.47%) |