Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 7.449 | 7.595 | 7.449 | 7.514 | 54,731 | +0.09(+1.16%) |
Jul 28, 2017 | 7.417 | 7.444 | 7.368 | 7.427 | 107,276 | +0.01(+0.15%) |
Jul 27, 2017 | 7.476 | 7.476 | 7.406 | 7.417 | 72,742 | -0.06(-0.79%) |
Jul 26, 2017 | 7.476 | 7.525 | 7.471 | 7.476 | 31,319 | +0.00(+0.00%) |
Jul 25, 2017 | 7.584 | 7.584 | 7.454 | 7.476 | 57,361 | -0.06(-0.79%) |
Jul 24, 2017 | 7.595 | 7.595 | 7.465 | 7.535 | 32,824 | -0.03(-0.43%) |
Jul 21, 2017 | 7.708 | 7.708 | 7.557 | 7.568 | 85,941 | -0.08(-1.06%) |
Jul 20, 2017 | 7.654 | 7.665 | 7.611 | 7.649 | 30,969 | -0.01(-0.14%) |
Jul 19, 2017 | 7.627 | 7.719 | 7.622 | 7.660 | 38,596 | +0.03(+0.42%) |
Jul 18, 2017 | 7.643 | 7.643 | 7.622 | 7.627 | 31,616 | -0.03(-0.42%) |
Jul 17, 2017 | 7.638 | 7.676 | 7.595 | 7.660 | 38,031 | +0.05(+0.64%) |
Jul 14, 2017 | 7.589 | 7.627 | 7.573 | 7.611 | 24,200 | +0.02(+0.21%) |
Jul 13, 2017 | 7.649 | 7.649 | 7.557 | 7.595 | 21,886 | -0.05(-0.64%) |
Jul 12, 2017 | 7.633 | 7.660 | 7.600 | 7.643 | 38,063 | +0.04(+0.50%) |
Jul 11, 2017 | 7.573 | 7.708 | 7.444 | 7.606 | 111,822 | +0.03(+0.36%) |
Jul 10, 2017 | 7.611 | 7.638 | 7.568 | 7.579 | 64,909 | -0.03(-0.43%) |
Jul 07, 2017 | 7.568 | 7.622 | 7.535 | 7.611 | 63,045 | +0.03(+0.43%) |
Jul 06, 2017 | 7.606 | 7.606 | 7.546 | 7.579 | 51,150 | -0.06(-0.78%) |
Jul 05, 2017 | 7.557 | 7.651 | 7.530 | 7.638 | 81,719 | +0.06(+0.78%) |
Jul 03, 2017 | 7.589 | 7.589 | 7.552 | 7.579 | 37,066 | +0.03(+0.43%) |
Jun 30, 2017 | 7.606 | 7.606 | 7.535 | 7.546 | 60,331 | -0.05(-0.71%) |
Jun 29, 2017 | 7.611 | 7.611 | 7.525 | 7.600 | 91,314 | -0.01(-0.14%) |
Jun 28, 2017 | 7.535 | 7.702 | 7.503 | 7.611 | 71,645 | +0.09(+1.15%) |
Jun 27, 2017 | 7.649 | 7.670 | 7.525 | 7.525 | 82,388 | -0.12(-1.62%) |
Jun 26, 2017 | 7.687 | 7.708 | 7.611 | 7.649 | 104,910 | -0.03(-0.42%) |
Jun 23, 2017 | 7.584 | 7.713 | 7.573 | 7.681 | 433,492 | +0.10(+1.35%) |
Jun 22, 2017 | 7.622 | 7.622 | 7.557 | 7.579 | 34,917 | -0.04(-0.57%) |
Jun 21, 2017 | 7.681 | 7.681 | 7.600 | 7.622 | 38,937 | -0.05(-0.63%) |
Jun 20, 2017 | 7.638 | 7.697 | 7.616 | 7.670 | 78,700 | -0.01(-0.14%) |
Jun 19, 2017 | 7.708 | 7.762 | 7.638 | 7.681 | 156,511 | -0.17(-2.20%) |
Jun 16, 2017 | 7.584 | 7.875 | 7.508 | 7.854 | 685,408 | +0.22(+2.83%) |
Jun 15, 2017 | 7.584 | 7.665 | 7.584 | 7.638 | 86,004 | +0.01(+0.14%) |
Jun 14, 2017 | 7.589 | 7.660 | 7.584 | 7.627 | 61,107 | +0.04(+0.57%) |
Jun 13, 2017 | 7.568 | 7.600 | 7.503 | 7.584 | 106,587 | +0.03(+0.43%) |
Jun 12, 2017 | 7.557 | 7.643 | 7.535 | 7.552 | 87,336 | -0.01(-0.07%) |
Jun 09, 2017 | 7.568 | 7.584 | 7.525 | 7.557 | 94,074 | -0.01(-0.14%) |
Jun 08, 2017 | 7.492 | 7.611 | 7.481 | 7.568 | 65,157 | +0.08(+1.01%) |
Jun 07, 2017 | 7.503 | 7.508 | 7.449 | 7.492 | 69,979 | -0.01(-0.14%) |
Jun 06, 2017 | 7.503 | 7.535 | 7.460 | 7.503 | 307,847 | -0.01(-0.07%) |
Jun 05, 2017 | 7.611 | 7.633 | 7.492 | 7.508 | 44,682 | -0.11(-1.49%) |
Jun 02, 2017 | 7.600 | 7.654 | 7.584 | 7.622 | 68,045 | +0.03(+0.43%) |
Jun 01, 2017 | 7.530 | 7.601 | 7.481 | 7.589 | 45,625 | +0.06(+0.86%) |
May 31, 2017 | 7.422 | 7.579 | 7.325 | 7.525 | 88,039 | +0.08(+1.09%) |
May 30, 2017 | 7.449 | 7.495 | 7.438 | 7.444 | 29,013 | -0.02(-0.29%) |
May 26, 2017 | 7.444 | 7.508 | 7.325 | 7.465 | 68,238 | +0.01(+0.14%) |
May 25, 2017 | 7.498 | 7.514 | 7.433 | 7.454 | 32,205 | -0.03(-0.36%) |
May 24, 2017 | 7.444 | 7.508 | 7.444 | 7.481 | 80,773 | +0.04(+0.58%) |
May 23, 2017 | 7.492 | 7.502 | 7.438 | 7.438 | 51,722 | -0.04(-0.58%) |
May 22, 2017 | 7.465 | 7.487 | 7.454 | 7.481 | 52,243 | +0.02(+0.29%) |
May 19, 2017 | 7.395 | 7.476 | 7.395 | 7.460 | 68,134 | +0.04(+0.51%) |
May 18, 2017 | 7.438 | 7.444 | 7.363 | 7.422 | 63,229 | -0.02(-0.22%) |
May 17, 2017 | 7.417 | 7.472 | 7.390 | 7.438 | 78,963 | -0.02(-0.29%) |
May 16, 2017 | 7.454 | 7.476 | 7.449 | 7.460 | 133,575 | +0.01(+0.07%) |
May 15, 2017 | 7.427 | 7.476 | 7.422 | 7.454 | 83,804 | +0.04(+0.51%) |
May 12, 2017 | 7.395 | 7.476 | 7.363 | 7.417 | 95,786 | +0.01(+0.07%) |
May 11, 2017 | 7.406 | 7.437 | 7.332 | 7.411 | 105,704 | +0.02(+0.29%) |
May 10, 2017 | 7.417 | 7.432 | 7.358 | 7.390 | 86,809 | -0.01(-0.14%) |
May 09, 2017 | 7.459 | 7.459 | 7.364 | 7.401 | 129,341 | -0.03(-0.43%) |
May 08, 2017 | 7.406 | 7.432 | 7.385 | 7.432 | 90,031 | +0.03(+0.43%) |
May 05, 2017 | 7.284 | 7.422 | 7.210 | 7.401 | 346,647 | +0.16(+2.19%) |
May 04, 2017 | 7.268 | 7.316 | 7.226 | 7.242 | 158,706 | -0.03(-0.36%) |
May 03, 2017 | 7.168 | 7.300 | 7.141 | 7.268 | 192,540 | +0.12(+1.70%) |
May 02, 2017 | 7.184 | 7.292 | 7.126 | 7.147 | 101,460 | -0.02(-0.22%) |