Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 7.613 | 7.640 | 7.586 | 7.630 | 51,420 | +0.04(+0.57%) |
Aug 30, 2017 | 7.496 | 7.613 | 7.496 | 7.586 | 79,579 | +0.07(+0.96%) |
Aug 29, 2017 | 7.496 | 7.586 | 7.496 | 7.514 | 26,022 | +0.00(+0.00%) |
Aug 28, 2017 | 7.550 | 7.550 | 7.505 | 7.514 | 51,975 | -0.02(-0.24%) |
Aug 25, 2017 | 7.514 | 7.541 | 7.512 | 7.532 | 21,934 | +0.03(+0.35%) |
Aug 24, 2017 | 7.496 | 7.541 | 7.496 | 7.506 | 45,902 | +0.02(+0.25%) |
Aug 23, 2017 | 7.469 | 7.514 | 7.469 | 7.487 | 35,902 | -0.03(-0.36%) |
Aug 22, 2017 | 7.433 | 7.541 | 7.433 | 7.514 | 52,330 | +0.09(+1.21%) |
Aug 21, 2017 | 7.487 | 7.487 | 7.412 | 7.424 | 88,303 | -0.05(-0.60%) |
Aug 18, 2017 | 7.460 | 7.514 | 7.460 | 7.469 | 52,326 | +0.00(+0.00%) |
Aug 17, 2017 | 7.523 | 7.541 | 7.442 | 7.469 | 166,136 | -0.05(-0.60%) |
Aug 16, 2017 | 7.523 | 7.568 | 7.514 | 7.514 | 48,893 | -0.02(-0.24%) |
Aug 15, 2017 | 7.559 | 7.568 | 7.532 | 7.532 | 28,263 | -0.04(-0.48%) |
Aug 14, 2017 | 7.541 | 7.595 | 7.532 | 7.568 | 69,523 | +0.06(+0.84%) |
Aug 11, 2017 | 7.361 | 7.514 | 7.289 | 7.505 | 44,774 | +0.03(+0.36%) |
Aug 10, 2017 | 7.593 | 7.600 | 7.426 | 7.478 | 79,353 | -0.13(-1.68%) |
Aug 09, 2017 | 7.636 | 7.636 | 7.601 | 7.606 | 44,523 | -0.04(-0.52%) |
Aug 08, 2017 | 7.645 | 7.672 | 7.633 | 7.645 | 65,898 | -0.01(-0.11%) |
Aug 07, 2017 | 7.645 | 7.672 | 7.645 | 7.654 | 41,758 | +0.02(+0.23%) |
Aug 04, 2017 | 7.663 | 7.680 | 7.636 | 7.636 | 39,568 | -0.02(-0.23%) |
Aug 03, 2017 | 7.654 | 7.704 | 7.645 | 7.654 | 55,459 | +0.00(+0.00%) |
Aug 02, 2017 | 7.698 | 7.716 | 7.654 | 7.654 | 58,881 | -0.04(-0.46%) |
Aug 01, 2017 | 7.680 | 7.708 | 7.678 | 7.689 | 98,964 | -0.02(-0.23%) |
Jul 31, 2017 | 7.724 | 7.759 | 7.707 | 7.707 | 87,729 | -0.02(-0.23%) |
Jul 28, 2017 | 7.724 | 7.759 | 7.689 | 7.724 | 95,060 | +0.02(+0.22%) |
Jul 27, 2017 | 7.768 | 7.777 | 7.683 | 7.707 | 67,342 | -0.03(-0.44%) |
Jul 26, 2017 | 7.795 | 7.795 | 7.742 | 7.742 | 165,745 | -0.04(-0.56%) |
Jul 25, 2017 | 7.751 | 7.786 | 7.739 | 7.786 | 84,691 | +0.04(+0.45%) |
Jul 24, 2017 | 7.751 | 7.751 | 7.710 | 7.751 | 85,422 | +0.02(+0.23%) |
Jul 21, 2017 | 7.698 | 7.733 | 7.654 | 7.733 | 336,018 | +0.04(+0.46%) |
Jul 20, 2017 | 7.707 | 7.716 | 7.707 | 7.698 | 202,517 | +0.06(+0.81%) |
Jul 19, 2017 | 7.645 | 7.672 | 7.628 | 7.636 | 355,762 | -0.01(-0.11%) |
Jul 18, 2017 | 7.645 | 7.667 | 7.618 | 7.645 | 157,124 | -0.01(-0.11%) |
Jul 17, 2017 | 7.645 | 7.663 | 7.619 | 7.654 | 98,272 | -0.02(-0.23%) |
Jul 14, 2017 | 7.672 | 7.689 | 7.636 | 7.672 | 54,951 | +0.04(+0.58%) |
Jul 13, 2017 | 7.689 | 7.689 | 7.593 | 7.628 | 40,013 | -0.05(-0.69%) |
Jul 12, 2017 | 7.680 | 7.680 | 7.592 | 7.680 | 172,565 | -0.08(-1.02%) |
Jul 11, 2017 | 7.733 | 7.759 | 7.698 | 7.759 | 81,159 | +0.05(+0.68%) |
Jul 10, 2017 | 7.698 | 7.724 | 7.689 | 7.707 | 176,910 | +0.04(+0.46%) |
Jul 07, 2017 | 7.654 | 7.694 | 7.645 | 7.672 | 331,680 | +0.04(+0.46%) |
Jul 06, 2017 | 7.689 | 7.698 | 7.636 | 7.636 | 173,583 | -0.04(-0.57%) |
Jul 05, 2017 | 7.689 | 7.707 | 7.680 | 7.680 | 153,858 | +0.00(+0.00%) |
Jul 03, 2017 | 7.707 | 7.741 | 7.680 | 7.680 | 111,674 | -0.01(-0.11%) |
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%) |