Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 7.890 | 7.969 | 7.890 | 7.951 | 502,215 | +0.06(+0.77%) |
Jul 28, 2017 | 7.921 | 7.927 | 7.890 | 7.890 | 192,418 | -0.04(-0.46%) |
Jul 27, 2017 | 7.927 | 7.927 | 7.902 | 7.927 | 208,364 | +0.01(+0.15%) |
Jul 26, 2017 | 7.896 | 7.921 | 7.878 | 7.915 | 201,891 | +0.03(+0.39%) |
Jul 25, 2017 | 7.933 | 7.933 | 7.878 | 7.884 | 306,885 | -0.05(-0.69%) |
Jul 24, 2017 | 7.902 | 7.939 | 7.890 | 7.939 | 334,868 | +0.05(+0.62%) |
Jul 21, 2017 | 7.884 | 7.896 | 7.860 | 7.890 | 274,145 | +0.01(+0.15%) |
Jul 20, 2017 | 7.884 | 7.896 | 7.872 | 7.878 | 152,409 | -0.02(-0.23%) |
Jul 19, 2017 | 7.866 | 7.896 | 7.860 | 7.896 | 174,891 | +0.03(+0.39%) |
Jul 18, 2017 | 7.836 | 7.878 | 7.817 | 7.866 | 226,520 | +0.03(+0.39%) |
Jul 17, 2017 | 7.817 | 7.836 | 7.811 | 7.836 | 176,535 | +0.03(+0.39%) |
Jul 14, 2017 | 7.811 | 7.848 | 7.793 | 7.805 | 173,102 | +0.01(+0.16%) |
Jul 13, 2017 | 7.817 | 7.842 | 7.793 | 7.793 | 213,313 | -0.01(-0.16%) |
Jul 12, 2017 | 7.817 | 7.854 | 7.793 | 7.805 | 302,080 | -0.01(-0.16%) |
Jul 11, 2017 | 7.781 | 7.830 | 7.781 | 7.817 | 195,112 | +0.02(+0.31%) |
Jul 10, 2017 | 7.799 | 7.805 | 7.781 | 7.793 | 146,706 | -0.01(-0.08%) |
Jul 07, 2017 | 7.781 | 7.799 | 7.751 | 7.799 | 219,884 | +0.02(+0.31%) |
Jul 06, 2017 | 7.817 | 7.817 | 7.775 | 7.775 | 246,343 | -0.05(-0.62%) |
Jul 05, 2017 | 7.836 | 7.836 | 7.805 | 7.824 | 305,130 | +0.01(+0.15%) |
Jul 03, 2017 | 7.805 | 7.824 | 7.805 | 7.811 | 95,227 | -0.01(-0.08%) |
Jun 30, 2017 | 7.763 | 7.817 | 7.751 | 7.817 | 289,164 | +0.07(+0.86%) |
Jun 29, 2017 | 7.775 | 7.775 | 7.721 | 7.751 | 205,551 | -0.02(-0.23%) |
Jun 28, 2017 | 7.739 | 7.769 | 7.722 | 7.769 | 133,043 | +0.03(+0.39%) |
Jun 27, 2017 | 7.739 | 7.757 | 7.715 | 7.739 | 209,813 | -0.01(-0.08%) |
Jun 26, 2017 | 7.769 | 7.772 | 7.742 | 7.745 | 235,170 | -0.01(-0.08%) |
Jun 23, 2017 | 7.775 | 7.775 | 7.733 | 7.751 | 290,577 | -0.01(-0.16%) |
Jun 22, 2017 | 7.775 | 7.787 | 7.745 | 7.763 | 169,327 | +0.01(+0.08%) |
Jun 21, 2017 | 7.799 | 7.824 | 7.757 | 7.757 | 253,732 | -0.07(-0.85%) |
Jun 20, 2017 | 7.787 | 7.824 | 7.775 | 7.824 | 243,142 | +0.02(+0.31%) |
Jun 19, 2017 | 7.769 | 7.811 | 7.760 | 7.799 | 367,799 | +0.04(+0.55%) |
Jun 16, 2017 | 7.745 | 7.763 | 7.721 | 7.757 | 236,996 | +0.02(+0.31%) |
Jun 15, 2017 | 7.733 | 7.751 | 7.721 | 7.733 | 210,083 | -0.01(-0.08%) |
Jun 14, 2017 | 7.745 | 7.765 | 7.733 | 7.739 | 201,001 | +0.00(+0.00%) |
Jun 13, 2017 | 7.763 | 7.769 | 7.733 | 7.739 | 366,652 | -0.02(-0.23%) |
Jun 12, 2017 | 7.757 | 7.763 | 7.739 | 7.757 | 138,023 | +0.00(+0.00%) |
Jun 09, 2017 | 7.769 | 7.769 | 7.739 | 7.757 | 309,341 | -0.01(-0.16%) |
Jun 08, 2017 | 7.757 | 7.769 | 7.733 | 7.769 | 297,261 | -0.01(-0.08%) |
Jun 07, 2017 | 7.781 | 7.799 | 7.751 | 7.775 | 345,009 | +0.01(+0.08%) |
Jun 06, 2017 | 7.745 | 7.769 | 7.727 | 7.769 | 288,605 | +0.00(+0.00%) |
Jun 05, 2017 | 7.751 | 7.769 | 7.727 | 7.769 | 281,222 | +0.02(+0.23%) |
Jun 02, 2017 | 7.763 | 7.763 | 7.721 | 7.751 | 321,720 | -0.02(-0.23%) |
Jun 01, 2017 | 7.715 | 7.769 | 7.701 | 7.769 | 388,759 | +0.07(+0.94%) |
May 31, 2017 | 7.697 | 7.715 | 7.685 | 7.697 | 291,789 | -0.01(-0.08%) |
May 30, 2017 | 7.709 | 7.709 | 7.685 | 7.703 | 268,104 | -0.01(-0.08%) |
May 26, 2017 | 7.679 | 7.709 | 7.675 | 7.709 | 345,192 | +0.03(+0.39%) |
May 25, 2017 | 7.679 | 7.709 | 7.667 | 7.679 | 308,445 | +0.01(+0.16%) |
May 24, 2017 | 7.655 | 7.673 | 7.643 | 7.667 | 183,385 | +0.02(+0.31%) |
May 23, 2017 | 7.643 | 7.661 | 7.631 | 7.643 | 251,755 | -0.02(-0.24%) |
May 22, 2017 | 7.643 | 7.661 | 7.601 | 7.661 | 427,739 | +0.03(+0.39%) |
May 19, 2017 | 7.619 | 7.643 | 7.595 | 7.631 | 332,435 | +0.01(+0.16%) |
May 18, 2017 | 7.571 | 7.619 | 7.541 | 7.619 | 454,862 | +0.04(+0.48%) |
May 17, 2017 | 7.625 | 7.637 | 7.577 | 7.583 | 371,019 | -0.07(-0.94%) |
May 16, 2017 | 7.661 | 7.661 | 7.637 | 7.655 | 244,307 | +0.00(+0.00%) |
May 15, 2017 | 7.631 | 7.655 | 7.631 | 7.655 | 292,741 | +0.02(+0.32%) |
May 12, 2017 | 7.625 | 7.631 | 7.589 | 7.631 | 332,646 | +0.01(+0.16%) |
May 11, 2017 | 7.619 | 7.631 | 7.583 | 7.619 | 382,950 | -0.01(-0.08%) |
May 10, 2017 | 7.613 | 7.631 | 7.607 | 7.625 | 325,500 | +0.00(+0.00%) |
May 09, 2017 | 7.637 | 7.643 | 7.613 | 7.625 | 160,292 | +0.00(+0.00%) |
May 08, 2017 | 7.643 | 7.661 | 7.583 | 7.625 | 277,078 | -0.01(-0.16%) |
May 05, 2017 | 7.649 | 7.655 | 7.625 | 7.637 | 167,811 | +0.00(+0.00%) |
May 04, 2017 | 7.673 | 7.679 | 7.631 | 7.637 | 248,428 | -0.04(-0.47%) |
May 03, 2017 | 7.667 | 7.676 | 7.655 | 7.673 | 193,668 | +0.02(+0.23%) |
May 02, 2017 | 7.667 | 7.691 | 7.649 | 7.655 | 221,253 | -0.02(-0.23%) |