Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 7.701 | 7.725 | 7.606 | 7.713 | 3,743,940 | +0.03(+0.39%) |
Jul 28, 2017 | 7.689 | 7.707 | 7.641 | 7.683 | 2,822,050 | +0.01(+0.15%) |
Jul 27, 2017 | 7.689 | 7.719 | 7.618 | 7.671 | 2,711,477 | -0.05(-0.69%) |
Jul 26, 2017 | 7.707 | 7.748 | 7.677 | 7.725 | 2,550,719 | +0.01(+0.15%) |
Jul 25, 2017 | 7.641 | 7.725 | 7.585 | 7.713 | 5,649,289 | +0.06(+0.78%) |
Jul 24, 2017 | 7.784 | 7.796 | 7.629 | 7.653 | 3,962,514 | -0.13(-1.68%) |
Jul 21, 2017 | 7.778 | 7.796 | 7.707 | 7.784 | 2,918,690 | +0.04(+0.46%) |
Jul 20, 2017 | 7.772 | 7.831 | 7.733 | 7.748 | 4,970,546 | +0.01(+0.08%) |
Jul 19, 2017 | 7.772 | 7.808 | 7.713 | 7.742 | 3,090,811 | -0.01(-0.08%) |
Jul 18, 2017 | 7.730 | 7.831 | 7.701 | 7.748 | 4,956,635 | +0.03(+0.38%) |
Jul 17, 2017 | 7.647 | 7.742 | 7.582 | 7.719 | 6,367,732 | +0.18(+2.44%) |
Jul 14, 2017 | 7.540 | 7.582 | 7.511 | 7.534 | 3,507,532 | +0.07(+0.96%) |
Jul 13, 2017 | 7.475 | 7.505 | 7.445 | 7.463 | 4,742,571 | +0.00(+0.00%) |
Jul 12, 2017 | 7.410 | 7.493 | 7.386 | 7.463 | 3,856,552 | +0.14(+1.87%) |
Jul 11, 2017 | 7.332 | 7.368 | 7.288 | 7.326 | 5,283,821 | +0.02(+0.24%) |
Jul 10, 2017 | 7.386 | 7.454 | 7.309 | 7.309 | 4,408,333 | -0.08(-1.05%) |
Jul 07, 2017 | 7.344 | 7.439 | 7.309 | 7.386 | 6,021,618 | +0.05(+0.73%) |
Jul 06, 2017 | 7.588 | 7.588 | 7.320 | 7.332 | 9,708,730 | -0.29(-3.82%) |
Jul 05, 2017 | 7.754 | 7.790 | 7.594 | 7.623 | 5,534,209 | -0.11(-1.46%) |
Jul 03, 2017 | 7.683 | 7.754 | 7.629 | 7.736 | 2,460,691 | +0.09(+1.17%) |
Jun 30, 2017 | 7.695 | 7.736 | 7.618 | 7.647 | 7,088,659 | -0.02(-0.23%) |
Jun 29, 2017 | 7.790 | 7.808 | 7.618 | 7.665 | 8,214,913 | -0.18(-2.27%) |
Jun 28, 2017 | 7.897 | 7.944 | 7.814 | 7.843 | 7,655,488 | -0.01(-0.15%) |
Jun 27, 2017 | 8.028 | 8.081 | 7.855 | 7.855 | 6,602,314 | -0.18(-2.29%) |
Jun 26, 2017 | 7.932 | 8.063 | 7.912 | 8.039 | 5,020,060 | +0.17(+2.19%) |
Jun 23, 2017 | 7.909 | 8.019 | 7.858 | 7.867 | 47,211,676 | -0.02(-0.23%) |
Jun 22, 2017 | 7.826 | 7.921 | 7.784 | 7.885 | 5,170,434 | +0.07(+0.84%) |
Jun 21, 2017 | 7.843 | 7.909 | 7.796 | 7.820 | 4,108,481 | -0.04(-0.45%) |
Jun 20, 2017 | 7.891 | 7.903 | 7.826 | 7.855 | 4,613,152 | -0.02(-0.30%) |
Jun 19, 2017 | 7.849 | 7.897 | 7.802 | 7.879 | 3,453,096 | +0.04(+0.45%) |
Jun 16, 2017 | 7.831 | 7.855 | 7.766 | 7.843 | 7,527,875 | -0.02(-0.30%) |
Jun 15, 2017 | 7.867 | 7.903 | 7.817 | 7.867 | 2,953,459 | -0.04(-0.45%) |
Jun 14, 2017 | 7.921 | 7.989 | 7.879 | 7.903 | 5,297,456 | +0.05(+0.68%) |
Jun 13, 2017 | 7.921 | 7.956 | 7.796 | 7.849 | 4,975,980 | -0.09(-1.12%) |
Jun 12, 2017 | 7.793 | 7.968 | 7.769 | 7.938 | 6,175,544 | +0.15(+1.87%) |
Jun 09, 2017 | 7.740 | 7.839 | 7.682 | 7.793 | 5,326,129 | +0.06(+0.75%) |
Jun 08, 2017 | 7.728 | 7.740 | 7.588 | 7.734 | 3,950,273 | +0.01(+0.08%) |
Jun 07, 2017 | 7.682 | 7.781 | 7.652 | 7.728 | 3,794,674 | +0.05(+0.68%) |
Jun 06, 2017 | 7.740 | 7.757 | 7.670 | 7.676 | 3,338,177 | -0.05(-0.68%) |
Jun 05, 2017 | 7.693 | 7.757 | 7.676 | 7.728 | 3,778,654 | +0.00(+0.00%) |
Jun 02, 2017 | 7.740 | 7.787 | 7.708 | 7.728 | 5,253,382 | +0.05(+0.61%) |
Jun 01, 2017 | 7.565 | 7.708 | 7.515 | 7.682 | 7,603,335 | +0.12(+1.62%) |
May 31, 2017 | 7.536 | 7.565 | 7.506 | 7.559 | 5,077,434 | +0.03(+0.39%) |
May 30, 2017 | 7.471 | 7.559 | 7.454 | 7.530 | 3,949,524 | +0.06(+0.78%) |
May 26, 2017 | 7.512 | 7.542 | 7.425 | 7.471 | 3,562,108 | -0.04(-0.54%) |
May 25, 2017 | 7.682 | 7.682 | 7.501 | 7.512 | 6,350,765 | -0.14(-1.83%) |
May 24, 2017 | 7.676 | 7.705 | 7.641 | 7.652 | 5,230,388 | -0.01(-0.15%) |
May 23, 2017 | 7.734 | 7.757 | 7.647 | 7.664 | 5,848,289 | -0.04(-0.45%) |
May 22, 2017 | 7.763 | 7.769 | 7.600 | 7.699 | 7,440,232 | -0.01(-0.08%) |
May 19, 2017 | 7.793 | 7.833 | 7.693 | 7.705 | 8,011,105 | -0.08(-1.05%) |
May 18, 2017 | 7.752 | 7.810 | 7.682 | 7.787 | 4,293,546 | +0.04(+0.45%) |
May 17, 2017 | 7.722 | 7.880 | 7.722 | 7.752 | 8,067,158 | +0.03(+0.38%) |
May 16, 2017 | 7.775 | 7.775 | 7.641 | 7.722 | 4,826,746 | -0.06(-0.82%) |
May 15, 2017 | 7.804 | 7.880 | 7.769 | 7.787 | 3,911,591 | +0.01(+0.08%) |
May 12, 2017 | 7.763 | 7.851 | 7.734 | 7.781 | 6,218,744 | +0.03(+0.38%) |
May 11, 2017 | 7.676 | 7.793 | 7.641 | 7.752 | 5,710,476 | +0.05(+0.68%) |
May 10, 2017 | 7.606 | 7.740 | 7.577 | 7.699 | 4,635,743 | +0.10(+1.31%) |
May 09, 2017 | 7.606 | 7.617 | 7.512 | 7.600 | 6,956,681 | -0.01(-0.08%) |
May 08, 2017 | 7.600 | 7.652 | 7.542 | 7.606 | 6,618,310 | +0.04(+0.46%) |
May 05, 2017 | 7.384 | 7.577 | 7.355 | 7.571 | 9,678,480 | +0.20(+2.77%) |
May 04, 2017 | 7.419 | 7.436 | 7.153 | 7.366 | 12,334,095 | -0.05(-0.63%) |
May 03, 2017 | 7.582 | 7.588 | 7.401 | 7.413 | 10,818,691 | -0.16(-2.08%) |
May 02, 2017 | 7.635 | 7.647 | 7.530 | 7.571 | 9,398,205 | -0.06(-0.84%) |