Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 8.269 | 8.342 | 8.187 | 8.241 | 62,934 | +0.02(+0.22%) |
Jul 28, 2017 | 8.223 | 8.223 | 8.159 | 8.223 | 27,740 | +0.10(+1.27%) |
Jul 27, 2017 | 8.205 | 8.212 | 8.096 | 8.120 | 63,462 | -0.19(-2.34%) |
Jul 26, 2017 | 8.232 | 8.314 | 8.188 | 8.314 | 34,318 | +0.11(+1.33%) |
Jul 25, 2017 | 8.214 | 8.219 | 8.196 | 8.205 | 43,292 | +0.01(+0.11%) |
Jul 24, 2017 | 8.214 | 8.214 | 8.168 | 8.196 | 52,236 | -0.01(-0.11%) |
Jul 21, 2017 | 8.250 | 8.250 | 8.168 | 8.205 | 65,215 | -0.01(-0.11%) |
Jul 20, 2017 | 8.241 | 8.187 | 8.214 | 30,274 | +0.01(+0.11%) | |
Jul 19, 2017 | 8.104 | 8.214 | 8.104 | 8.205 | 108,882 | +0.11(+1.35%) |
Jul 18, 2017 | 8.068 | 8.104 | 8.050 | 8.095 | 44,065 | +0.07(+0.91%) |
Jul 17, 2017 | 8.041 | 8.050 | 8.004 | 8.022 | 91,643 | -0.01(-0.11%) |
Jul 14, 2017 | 8.004 | 8.041 | 7.977 | 8.031 | 125,096 | +0.13(+1.62%) |
Jul 13, 2017 | 7.913 | 7.949 | 7.904 | 7.904 | 31,735 | -0.02(-0.23%) |
Jul 12, 2017 | 7.812 | 7.940 | 7.812 | 7.922 | 74,933 | +0.12(+1.52%) |
Jul 11, 2017 | 7.812 | 7.831 | 7.776 | 7.803 | 31,380 | -0.03(-0.35%) |
Jul 10, 2017 | 7.858 | 7.858 | 7.758 | 7.831 | 76,420 | +0.01(+0.12%) |
Jul 07, 2017 | 7.785 | 7.822 | 7.758 | 7.822 | 44,901 | +0.02(+0.23%) |
Jul 06, 2017 | 7.776 | 7.818 | 7.758 | 7.803 | 42,144 | +0.03(+0.35%) |
Jul 05, 2017 | 7.822 | 7.822 | 7.748 | 7.776 | 46,852 | -0.07(-0.93%) |
Jul 03, 2017 | 7.849 | 7.904 | 7.794 | 7.849 | 54,531 | +0.04(+0.47%) |
Jun 30, 2017 | 7.794 | 7.849 | 7.794 | 7.812 | 39,780 | +0.06(+0.82%) |
Jun 29, 2017 | 7.876 | 7.876 | 7.703 | 7.748 | 48,306 | -0.14(-1.74%) |
Jun 28, 2017 | 7.822 | 7.890 | 7.776 | 7.885 | 66,299 | +0.10(+1.29%) |
Jun 27, 2017 | 7.822 | 7.822 | 7.758 | 7.785 | 63,170 | -0.03(-0.35%) |
Jun 26, 2017 | 7.840 | 7.840 | 7.767 | 7.812 | 34,250 | +0.06(+0.82%) |
Jun 23, 2017 | 7.730 | 7.785 | 7.719 | 7.748 | 129,753 | +0.03(+0.44%) |
Jun 22, 2017 | 7.675 | 7.753 | 7.675 | 7.715 | 24,795 | +0.10(+1.35%) |
Jun 21, 2017 | 7.602 | 7.659 | 7.593 | 7.612 | 27,944 | +0.03(+0.36%) |
Jun 20, 2017 | 7.758 | 7.758 | 7.584 | 7.584 | 78,294 | -0.12(-1.51%) |
Jun 19, 2017 | 7.709 | 7.745 | 7.628 | 7.700 | 57,247 | +0.03(+0.35%) |
Jun 16, 2017 | 7.584 | 7.674 | 7.584 | 7.673 | 33,629 | +0.04(+0.59%) |
Jun 15, 2017 | 7.655 | 7.664 | 7.584 | 7.628 | 99,763 | -0.07(-0.93%) |
Jun 14, 2017 | 7.745 | 7.754 | 7.682 | 7.700 | 43,889 | +0.00(+0.00%) |
Jun 13, 2017 | 7.790 | 7.790 | 7.673 | 7.700 | 78,047 | +0.00(+0.02%) |
Jun 12, 2017 | 7.682 | 7.745 | 7.673 | 7.699 | 30,039 | -0.00(-0.02%) |
Jun 09, 2017 | 7.754 | 7.772 | 7.691 | 7.700 | 59,654 | -0.07(-0.92%) |
Jun 08, 2017 | 7.727 | 7.781 | 7.682 | 7.772 | 63,268 | +0.02(+0.23%) |
Jun 07, 2017 | 7.844 | 7.844 | 7.754 | 7.754 | 61,321 | -0.05(-0.69%) |
Jun 06, 2017 | 7.817 | 7.844 | 7.799 | 7.808 | 75,045 | -0.01(-0.11%) |
Jun 05, 2017 | 7.862 | 7.862 | 7.781 | 7.817 | 73,830 | +0.00(+0.00%) |
Jun 02, 2017 | 7.817 | 7.826 | 7.772 | 7.817 | 43,407 | +0.00(+0.00%) |
Jun 01, 2017 | 7.808 | 7.835 | 7.787 | 7.817 | 44,930 | +0.02(+0.23%) |
May 31, 2017 | 7.835 | 7.835 | 7.763 | 7.799 | 43,047 | -0.03(-0.34%) |
May 30, 2017 | 7.790 | 7.845 | 7.782 | 7.826 | 48,340 | -0.01(-0.11%) |
May 26, 2017 | 7.907 | 7.960 | 7.790 | 7.835 | 60,914 | -0.01(-0.11%) |
May 25, 2017 | 7.790 | 7.894 | 7.790 | 7.844 | 29,614 | +0.05(+0.69%) |
May 24, 2017 | 7.763 | 7.808 | 7.754 | 7.790 | 22,346 | +0.02(+0.23%) |
May 23, 2017 | 7.709 | 7.808 | 7.709 | 7.772 | 16,468 | +0.07(+0.93%) |
May 22, 2017 | 7.718 | 7.754 | 7.700 | 7.700 | 31,701 | -0.01(-0.12%) |
May 19, 2017 | 7.682 | 7.736 | 7.655 | 7.709 | 43,717 | +0.12(+1.54%) |
May 18, 2017 | 7.682 | 7.715 | 7.584 | 7.593 | 35,161 | -0.15(-1.97%) |
May 17, 2017 | 7.817 | 7.841 | 7.700 | 7.745 | 32,435 | -0.09(-1.15%) |
May 16, 2017 | 7.889 | 7.925 | 7.828 | 7.835 | 56,567 | -0.04(-0.46%) |
May 15, 2017 | 7.844 | 7.880 | 7.844 | 7.871 | 25,294 | +0.09(+1.15%) |
May 12, 2017 | 7.799 | 7.844 | 7.745 | 7.781 | 49,687 | +0.04(+0.58%) |
May 11, 2017 | 7.790 | 7.790 | 7.709 | 7.736 | 14,596 | -0.07(-0.92%) |
May 10, 2017 | 7.790 | 7.853 | 7.763 | 7.808 | 38,633 | +0.01(+0.07%) |
May 09, 2017 | 7.754 | 7.817 | 7.745 | 7.802 | 36,848 | +0.09(+1.21%) |
May 08, 2017 | 7.790 | 7.799 | 7.700 | 7.709 | 52,289 | -0.13(-1.72%) |
May 05, 2017 | 7.754 | 7.844 | 7.718 | 7.844 | 39,103 | +0.14(+1.81%) |
May 04, 2017 | 7.718 | 7.727 | 7.646 | 7.705 | 30,647 | -0.03(-0.41%) |
May 03, 2017 | 7.781 | 7.808 | 7.736 | 7.736 | 32,600 | -0.03(-0.35%) |
May 02, 2017 | 7.691 | 7.772 | 7.673 | 7.763 | 92,462 | +0.09(+1.17%) |