Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 7.850 | 7.931 | 7.800 | 7.931 | 5,247 | +0.03(+0.39%) |
Jul 28, 2017 | 7.750 | 7.900 | 7.600 | 7.900 | 4,264 | -0.05(-0.63%) |
Jul 27, 2017 | 7.601 | 7.950 | 7.600 | 7.950 | 4,345 | +0.15(+1.92%) |
Jul 26, 2017 | 7.650 | 7.900 | 7.600 | 7.800 | 7,900 | +0.05(+0.65%) |
Jul 25, 2017 | 8.000 | 8.000 | 7.750 | 7.750 | 9,591 | -0.25(-3.12%) |
Jul 24, 2017 | 7.900 | 8.025 | 7.900 | 8.000 | 8,954 | +0.10(+1.27%) |
Jul 21, 2017 | 7.758 | 7.900 | 7.750 | 7.900 | 3,580 | +0.10(+1.28%) |
Jul 20, 2017 | 7.950 | 7.700 | 7.800 | 47,421 | -0.10(-1.27%) | |
Jul 19, 2017 | 7.728 | 7.932 | 7.728 | 7.900 | 9,208 | +0.20(+2.60%) |
Jul 18, 2017 | 7.650 | 7.800 | 7.600 | 7.700 | 18,365 | +0.10(+1.32%) |
Jul 17, 2017 | 7.850 | 7.850 | 7.500 | 7.600 | 11,304 | -0.25(-3.18%) |
Jul 14, 2017 | 7.850 | 7.900 | 7.850 | 7.850 | 2,494 | +0.05(+0.64%) |
Jul 13, 2017 | 7.799 | 7.800 | 7.799 | 7.800 | 3,016 | +0.05(+0.65%) |
Jul 12, 2017 | 7.750 | 7.750 | 7.750 | 7.750 | 1,751 | -0.05(-0.64%) |
Jul 11, 2017 | 7.700 | 7.850 | 7.675 | 7.800 | 12,443 | +0.00(+0.00%) |
Jul 10, 2017 | 7.742 | 7.800 | 7.742 | 7.800 | 616 | +0.02(+0.32%) |
Jul 07, 2017 | 7.725 | 7.775 | 7.725 | 7.775 | 804 | -0.02(-0.32%) |
Jul 06, 2017 | 7.700 | 7.800 | 7.700 | 7.800 | 567 | -0.20(-2.50%) |
Jul 03, 2017 | 8.000 | 8.000 | 8.000 | 136 | +0.00(+0.00%) | |
Jun 30, 2017 | 7.700 | 8.000 | 7.700 | 8.000 | 6,232 | +0.05(+0.64%) |
Jun 29, 2017 | 7.700 | 7.950 | 7.612 | 7.949 | 5,179 | +0.25(+3.23%) |
Jun 28, 2017 | 7.850 | 7.850 | 7.650 | 7.700 | 9,025 | -0.25(-3.14%) |
Jun 27, 2017 | 7.950 | 7.950 | 7.949 | 7.950 | 1,543 | +0.00(+0.00%) |
Jun 26, 2017 | 8.000 | 8.000 | 7.950 | 7.950 | 4,037 | -0.05(-0.62%) |
Jun 23, 2017 | 8.000 | 8.000 | 7.950 | 8.000 | 3,326 | +0.00(+0.00%) |
Jun 22, 2017 | 7.900 | 8.000 | 7.850 | 8.000 | 16,056 | +0.05(+0.63%) |
Jun 21, 2017 | 8.000 | 8.000 | 7.700 | 7.950 | 5,048 | -0.05(-0.62%) |
Jun 20, 2017 | 7.750 | 8.000 | 7.750 | 8.000 | 4,533 | +0.10(+1.27%) |
Jun 19, 2017 | 7.800 | 7.900 | 7.800 | 7.900 | 3,406 | +0.15(+1.94%) |
Jun 16, 2017 | 8.000 | 8.000 | 7.650 | 7.750 | 39,863 | -0.10(-1.27%) |
Jun 15, 2017 | 7.955 | 8.000 | 7.750 | 7.850 | 8,568 | -0.15(-1.88%) |
Jun 14, 2017 | 7.850 | 8.000 | 7.600 | 8.000 | 39,892 | +0.15(+1.91%) |
Jun 13, 2017 | 7.900 | 7.900 | 7.650 | 7.850 | 18,949 | +0.10(+1.29%) |
Jun 12, 2017 | 7.750 | 7.750 | 7.750 | 7.750 | 431 | -0.25(-3.12%) |
Jun 09, 2017 | 7.800 | 8.000 | 7.750 | 8.000 | 3,991 | +0.20(+2.56%) |
Jun 08, 2017 | 7.600 | 7.950 | 7.600 | 7.800 | 9,975 | -0.10(-1.27%) |
Jun 07, 2017 | 7.900 | 8.000 | 7.800 | 7.900 | 31,944 | +0.10(+1.28%) |
Jun 06, 2017 | 7.800 | 8.000 | 7.600 | 7.800 | 25,103 | -0.10(-1.27%) |
Jun 05, 2017 | 8.000 | 8.000 | 7.850 | 7.900 | 1,147 | -0.10(-1.25%) |
Jun 02, 2017 | 8.000 | 8.000 | 7.700 | 8.000 | 14,323 | +0.25(+3.23%) |
Jun 01, 2017 | 8.000 | 8.000 | 7.725 | 7.750 | 1,552 | +0.00(+0.00%) |
May 31, 2017 | 7.600 | 7.766 | 7.550 | 7.750 | 10,911 | +0.25(+3.33%) |
May 30, 2017 | 7.600 | 7.600 | 7.500 | 7.500 | 13,172 | -0.05(-0.66%) |
May 26, 2017 | 7.516 | 7.550 | 7.516 | 7.550 | 864 | +0.05(+0.65%) |
May 25, 2017 | 7.550 | 7.550 | 7.500 | 7.501 | 14,215 | -0.05(-0.65%) |
May 24, 2017 | 7.700 | 7.700 | 7.550 | 7.550 | 8,416 | +0.00(+0.00%) |
May 22, 2017 | 7.550 | 7.550 | 7.550 | 50 | -0.05(-0.66%) | |
May 19, 2017 | 7.600 | 7.650 | 7.577 | 7.600 | 909 | +0.05(+0.66%) |
May 18, 2017 | 7.600 | 7.600 | 7.550 | 7.550 | 16,698 | -0.10(-1.31%) |
May 17, 2017 | 7.650 | 7.700 | 7.500 | 7.650 | 9,891 | +0.15(+2.00%) |
May 16, 2017 | 7.600 | 7.600 | 7.500 | 7.500 | 13,078 | -0.25(-3.23%) |
May 15, 2017 | 7.900 | 7.900 | 7.600 | 7.750 | 11,257 | -0.20(-2.52%) |
May 12, 2017 | 7.950 | 8.000 | 7.900 | 7.950 | 14,924 | +0.10(+1.27%) |
May 11, 2017 | 7.900 | 7.900 | 7.850 | 7.850 | 6,196 | +0.05(+0.64%) |
May 10, 2017 | 7.850 | 7.850 | 7.800 | 7.800 | 2,628 | -0.13(-1.66%) |
May 09, 2017 | 7.999 | 7.999 | 7.932 | 7.932 | 688 | +0.13(+1.69%) |
May 08, 2017 | 7.875 | 7.875 | 7.800 | 7.800 | 4,268 | -0.10(-1.27%) |
May 05, 2017 | 7.850 | 7.950 | 7.850 | 7.900 | 1,748 | +0.00(+0.00%) |
May 04, 2017 | 8.050 | 8.100 | 7.900 | 7.900 | 5,350 | -0.15(-1.86%) |
May 02, 2017 | 8.050 | 8.050 | 8.050 | 91 | +0.10(+1.26%) |