Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 7.795 | 7.812 | 7.743 | 7.779 | 126,243 | +0.03(+0.43%) |
Jul 28, 2017 | 7.678 | 7.745 | 7.634 | 7.745 | 104,501 | +0.09(+1.16%) |
Jul 27, 2017 | 7.701 | 7.701 | 7.634 | 7.656 | 31,478 | -0.01(-0.14%) |
Jul 26, 2017 | 7.634 | 7.740 | 7.628 | 7.667 | 94,077 | +0.05(+0.66%) |
Jul 25, 2017 | 7.555 | 7.678 | 7.555 | 7.617 | 79,876 | +0.09(+1.19%) |
Jul 24, 2017 | 7.583 | 7.611 | 7.499 | 7.527 | 110,464 | -0.05(-0.66%) |
Jul 21, 2017 | 7.678 | 7.801 | 7.578 | 7.578 | 121,264 | -0.11(-1.45%) |
Jul 20, 2017 | 7.678 | 7.742 | 7.611 | 7.689 | 74,638 | +0.09(+1.22%) |
Jul 19, 2017 | 7.658 | 7.735 | 7.597 | 7.597 | 170,589 | -0.06(-0.80%) |
Jul 18, 2017 | 7.586 | 7.680 | 7.586 | 7.658 | 208,632 | +0.11(+1.39%) |
Jul 17, 2017 | 7.547 | 7.613 | 7.534 | 7.552 | 191,474 | +0.06(+0.81%) |
Jul 14, 2017 | 7.469 | 7.541 | 7.469 | 7.491 | 124,982 | +0.02(+0.30%) |
Jul 13, 2017 | 7.497 | 7.502 | 7.447 | 7.469 | 49,574 | +0.02(+0.22%) |
Jul 12, 2017 | 7.464 | 7.491 | 7.442 | 7.453 | 59,245 | +0.05(+0.67%) |
Jul 11, 2017 | 7.453 | 7.512 | 7.403 | 7.403 | 105,251 | -0.03(-0.45%) |
Jul 10, 2017 | 7.447 | 7.475 | 7.419 | 7.436 | 42,857 | -0.04(-0.52%) |
Jul 07, 2017 | 7.508 | 7.508 | 7.441 | 7.475 | 37,224 | -0.02(-0.22%) |
Jul 06, 2017 | 7.547 | 7.547 | 7.480 | 7.491 | 48,557 | -0.07(-0.94%) |
Jul 05, 2017 | 7.558 | 7.569 | 7.486 | 7.563 | 66,945 | +0.02(+0.29%) |
Jul 03, 2017 | 7.480 | 7.552 | 7.480 | 7.541 | 22,061 | +0.09(+1.19%) |
Jun 30, 2017 | 7.436 | 7.530 | 7.431 | 7.453 | 74,098 | -0.02(-0.30%) |
Jun 29, 2017 | 7.464 | 7.497 | 7.392 | 7.475 | 65,357 | +0.00(+0.00%) |
Jun 28, 2017 | 7.547 | 7.547 | 7.469 | 7.475 | 64,104 | +0.04(+0.52%) |
Jun 27, 2017 | 7.480 | 7.552 | 7.436 | 7.436 | 97,323 | -0.08(-1.10%) |
Jun 26, 2017 | 7.480 | 7.536 | 7.457 | 7.519 | 72,995 | +0.07(+0.89%) |
Jun 23, 2017 | 7.491 | 7.547 | 7.436 | 7.453 | 88,717 | -0.06(-0.74%) |
Jun 22, 2017 | 7.397 | 7.674 | 7.342 | 7.508 | 195,643 | +0.14(+1.95%) |
Jun 21, 2017 | 7.514 | 7.518 | 7.336 | 7.364 | 204,590 | -0.18(-2.38%) |
Jun 20, 2017 | 7.412 | 7.543 | 7.379 | 7.543 | 116,346 | +0.12(+1.63%) |
Jun 19, 2017 | 7.423 | 7.447 | 7.394 | 7.423 | 48,222 | +0.03(+0.45%) |
Jun 16, 2017 | 7.357 | 7.406 | 7.335 | 7.390 | 46,495 | +0.04(+0.52%) |
Jun 15, 2017 | 7.406 | 7.478 | 7.307 | 7.351 | 119,458 | -0.09(-1.18%) |
Jun 14, 2017 | 7.505 | 7.538 | 7.318 | 7.439 | 112,582 | -0.08(-1.09%) |
Jun 13, 2017 | 7.406 | 7.533 | 7.395 | 7.522 | 111,014 | +0.14(+1.93%) |
Jun 12, 2017 | 7.395 | 7.401 | 7.329 | 7.379 | 42,599 | -0.01(-0.15%) |
Jun 09, 2017 | 7.318 | 7.390 | 7.302 | 7.390 | 53,031 | +0.05(+0.75%) |
Jun 08, 2017 | 7.346 | 7.362 | 7.261 | 7.335 | 28,986 | -0.01(-0.15%) |
Jun 07, 2017 | 7.351 | 7.406 | 7.291 | 7.346 | 68,966 | -0.01(-0.15%) |
Jun 06, 2017 | 7.296 | 7.390 | 7.291 | 7.357 | 56,759 | +0.09(+1.21%) |
Jun 05, 2017 | 7.318 | 7.323 | 7.247 | 7.269 | 73,179 | -0.03(-0.38%) |
Jun 02, 2017 | 7.351 | 7.373 | 7.220 | 7.296 | 169,029 | -0.04(-0.60%) |
Jun 01, 2017 | 7.417 | 7.428 | 7.324 | 7.340 | 84,041 | -0.04(-0.59%) |
May 31, 2017 | 7.395 | 7.412 | 7.324 | 7.384 | 108,965 | +0.02(+0.22%) |
May 30, 2017 | 7.373 | 7.379 | 7.318 | 7.368 | 84,909 | -0.01(-0.07%) |
May 26, 2017 | 7.412 | 7.428 | 7.351 | 7.373 | 111,710 | -0.01(-0.15%) |
May 25, 2017 | 7.368 | 7.428 | 7.324 | 7.384 | 140,008 | +0.03(+0.37%) |
May 24, 2017 | 7.412 | 7.412 | 7.319 | 7.357 | 62,167 | +0.00(+0.00%) |
May 23, 2017 | 7.439 | 7.461 | 7.357 | 7.357 | 82,174 | -0.05(-0.62%) |
May 22, 2017 | 7.359 | 7.419 | 7.332 | 7.403 | 65,516 | +0.07(+0.89%) |
May 19, 2017 | 7.294 | 7.370 | 7.272 | 7.338 | 90,854 | +0.04(+0.52%) |
May 18, 2017 | 7.261 | 7.321 | 7.251 | 7.300 | 103,271 | -0.01(-0.07%) |
May 17, 2017 | 7.321 | 7.337 | 7.272 | 7.305 | 99,012 | -0.03(-0.44%) |
May 16, 2017 | 7.398 | 7.398 | 7.310 | 7.338 | 100,502 | -0.07(-0.88%) |
May 15, 2017 | 7.349 | 7.403 | 7.310 | 7.403 | 51,135 | +0.09(+1.27%) |
May 12, 2017 | 7.354 | 7.398 | 7.272 | 7.310 | 40,510 | -0.03(-0.44%) |
May 11, 2017 | 7.343 | 7.392 | 7.329 | 7.343 | 47,964 | +0.01(+0.15%) |
May 10, 2017 | 7.343 | 7.398 | 7.289 | 7.332 | 58,618 | +0.02(+0.22%) |
May 09, 2017 | 7.349 | 7.365 | 7.278 | 7.316 | 49,081 | -0.01(-0.07%) |
May 08, 2017 | 7.332 | 7.468 | 7.305 | 7.321 | 70,904 | +0.03(+0.37%) |
May 05, 2017 | 7.343 | 7.419 | 7.251 | 7.294 | 140,279 | -0.03(-0.45%) |
May 04, 2017 | 7.441 | 7.441 | 7.300 | 7.327 | 70,212 | -0.15(-2.04%) |
May 03, 2017 | 7.479 | 7.479 | 7.436 | 7.479 | 81,640 | +0.02(+0.29%) |
May 02, 2017 | 7.447 | 7.495 | 7.425 | 7.457 | 58,686 | -0.02(-0.22%) |