Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 7.902 | 7.939 | 7.896 | 7.896 | 238,617 | -0.01(-0.08%) |
Aug 30, 2017 | 7.920 | 7.939 | 7.896 | 7.902 | 196,939 | -0.03(-0.38%) |
Aug 29, 2017 | 7.878 | 7.945 | 7.876 | 7.933 | 250,804 | +0.03(+0.43%) |
Aug 28, 2017 | 7.902 | 7.914 | 7.890 | 7.899 | 138,110 | +0.02(+0.27%) |
Aug 25, 2017 | 7.908 | 7.920 | 7.872 | 7.878 | 181,986 | -0.02(-0.23%) |
Aug 24, 2017 | 7.908 | 7.933 | 7.890 | 7.896 | 143,154 | +0.00(+0.00%) |
Aug 23, 2017 | 7.872 | 7.914 | 7.872 | 7.896 | 171,866 | +0.02(+0.23%) |
Aug 22, 2017 | 7.884 | 7.908 | 7.878 | 7.878 | 143,652 | +0.01(+0.08%) |
Aug 21, 2017 | 7.859 | 7.890 | 7.847 | 7.872 | 270,207 | +0.01(+0.16%) |
Aug 18, 2017 | 7.811 | 7.859 | 7.786 | 7.859 | 225,492 | +0.04(+0.47%) |
Aug 17, 2017 | 7.878 | 7.883 | 7.817 | 7.823 | 233,567 | -0.05(-0.62%) |
Aug 16, 2017 | 7.841 | 7.890 | 7.841 | 7.872 | 228,689 | +0.03(+0.39%) |
Aug 15, 2017 | 7.841 | 7.866 | 7.817 | 7.841 | 197,053 | +0.00(+0.00%) |
Aug 14, 2017 | 7.829 | 7.866 | 7.829 | 7.841 | 157,615 | +0.05(+0.63%) |
Aug 11, 2017 | 7.682 | 7.811 | 7.652 | 7.792 | 407,659 | +0.04(+0.55%) |
Aug 10, 2017 | 7.896 | 7.896 | 7.707 | 7.749 | 473,493 | -0.15(-1.93%) |
Aug 09, 2017 | 7.939 | 7.957 | 7.872 | 7.902 | 257,395 | -0.07(-0.84%) |
Aug 08, 2017 | 7.975 | 7.994 | 7.942 | 7.969 | 161,697 | -0.01(-0.15%) |
Aug 07, 2017 | 7.988 | 7.994 | 7.967 | 7.982 | 140,049 | +0.00(+0.00%) |
Aug 04, 2017 | 7.957 | 8.000 | 7.957 | 7.982 | 170,632 | +0.02(+0.31%) |
Aug 03, 2017 | 7.963 | 7.982 | 7.939 | 7.957 | 188,663 | +0.01(+0.12%) |
Aug 02, 2017 | 7.963 | 7.963 | 7.933 | 7.948 | 243,022 | -0.00(-0.04%) |
Aug 01, 2017 | 7.951 | 7.969 | 7.927 | 7.951 | 320,367 | +0.00(+0.00%) |
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%) |