Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 8.269 | 8.342 | 8.187 | 8.242 | 62,931 | +0.02(+0.22%) |
Jul 28, 2017 | 8.223 | 8.223 | 8.160 | 8.223 | 27,739 | +0.10(+1.27%) |
Jul 27, 2017 | 8.205 | 8.213 | 8.096 | 8.120 | 63,459 | -0.19(-2.34%) |
Jul 26, 2017 | 8.233 | 8.315 | 8.189 | 8.315 | 34,316 | +0.11(+1.33%) |
Jul 25, 2017 | 8.214 | 8.220 | 8.196 | 8.205 | 43,290 | +0.01(+0.11%) |
Jul 24, 2017 | 8.214 | 8.214 | 8.169 | 8.196 | 52,233 | -0.01(-0.11%) |
Jul 21, 2017 | 8.251 | 8.251 | 8.169 | 8.205 | 65,212 | -0.01(-0.11%) |
Jul 20, 2017 | 8.242 | 8.187 | 8.214 | 30,272 | +0.01(+0.11%) | |
Jul 19, 2017 | 8.105 | 8.214 | 8.105 | 8.205 | 108,877 | +0.11(+1.35%) |
Jul 18, 2017 | 8.068 | 8.104 | 8.050 | 8.096 | 44,063 | +0.07(+0.91%) |
Jul 17, 2017 | 8.041 | 8.050 | 8.005 | 8.023 | 91,638 | -0.01(-0.11%) |
Jul 14, 2017 | 8.004 | 8.041 | 7.977 | 8.032 | 125,091 | +0.13(+1.62%) |
Jul 13, 2017 | 7.913 | 7.950 | 7.904 | 7.904 | 31,734 | -0.02(-0.23%) |
Jul 12, 2017 | 7.813 | 7.941 | 7.813 | 7.922 | 74,930 | +0.12(+1.52%) |
Jul 11, 2017 | 7.813 | 7.831 | 7.776 | 7.804 | 31,379 | -0.03(-0.35%) |
Jul 10, 2017 | 7.858 | 7.858 | 7.758 | 7.831 | 76,416 | +0.01(+0.12%) |
Jul 07, 2017 | 7.785 | 7.822 | 7.758 | 7.822 | 44,899 | +0.02(+0.23%) |
Jul 06, 2017 | 7.776 | 7.818 | 7.758 | 7.804 | 42,142 | +0.03(+0.35%) |
Jul 05, 2017 | 7.822 | 7.822 | 7.749 | 7.776 | 46,849 | -0.07(-0.93%) |
Jul 03, 2017 | 7.849 | 7.904 | 7.794 | 7.849 | 54,529 | +0.04(+0.47%) |
Jun 30, 2017 | 7.794 | 7.849 | 7.794 | 7.813 | 39,778 | +0.06(+0.82%) |
Jun 29, 2017 | 7.877 | 7.877 | 7.703 | 7.749 | 48,303 | -0.14(-1.74%) |
Jun 28, 2017 | 7.822 | 7.890 | 7.776 | 7.886 | 66,296 | +0.10(+1.29%) |
Jun 27, 2017 | 7.822 | 7.822 | 7.758 | 7.785 | 63,167 | -0.03(-0.35%) |
Jun 26, 2017 | 7.840 | 7.840 | 7.767 | 7.813 | 34,248 | +0.06(+0.82%) |
Jun 23, 2017 | 7.731 | 7.785 | 7.719 | 7.749 | 129,747 | +0.03(+0.44%) |
Jun 22, 2017 | 7.676 | 7.753 | 7.676 | 7.715 | 24,794 | +0.10(+1.35%) |
Jun 21, 2017 | 7.603 | 7.659 | 7.594 | 7.612 | 27,943 | +0.03(+0.36%) |
Jun 20, 2017 | 7.758 | 7.758 | 7.585 | 7.585 | 78,290 | -0.12(-1.51%) |
Jun 19, 2017 | 7.710 | 7.745 | 7.629 | 7.701 | 57,245 | +0.03(+0.35%) |
Jun 16, 2017 | 7.584 | 7.674 | 7.584 | 7.674 | 33,627 | +0.04(+0.59%) |
Jun 15, 2017 | 7.656 | 7.665 | 7.584 | 7.629 | 99,758 | -0.07(-0.93%) |
Jun 14, 2017 | 7.745 | 7.754 | 7.683 | 7.701 | 43,887 | +0.00(+0.00%) |
Jun 13, 2017 | 7.790 | 7.790 | 7.674 | 7.701 | 78,043 | +0.00(+0.02%) |
Jun 12, 2017 | 7.683 | 7.745 | 7.674 | 7.699 | 30,037 | -0.00(-0.02%) |
Jun 09, 2017 | 7.754 | 7.772 | 7.692 | 7.701 | 59,651 | -0.07(-0.92%) |
Jun 08, 2017 | 7.728 | 7.781 | 7.683 | 7.772 | 63,265 | +0.02(+0.23%) |
Jun 07, 2017 | 7.844 | 7.844 | 7.754 | 7.754 | 61,318 | -0.05(-0.69%) |
Jun 06, 2017 | 7.817 | 7.844 | 7.799 | 7.808 | 75,042 | -0.01(-0.11%) |
Jun 05, 2017 | 7.862 | 7.862 | 7.781 | 7.817 | 73,826 | +0.00(+0.00%) |
Jun 02, 2017 | 7.817 | 7.826 | 7.772 | 7.817 | 43,405 | +0.00(+0.00%) |
Jun 01, 2017 | 7.808 | 7.835 | 7.788 | 7.817 | 44,928 | +0.02(+0.23%) |
May 31, 2017 | 7.835 | 7.835 | 7.764 | 7.799 | 43,045 | -0.03(-0.34%) |
May 30, 2017 | 7.790 | 7.845 | 7.783 | 7.826 | 48,338 | -0.01(-0.11%) |
May 26, 2017 | 7.907 | 7.960 | 7.790 | 7.835 | 60,912 | -0.01(-0.11%) |
May 25, 2017 | 7.790 | 7.895 | 7.790 | 7.844 | 29,613 | +0.05(+0.69%) |
May 24, 2017 | 7.763 | 7.808 | 7.754 | 7.790 | 22,345 | +0.02(+0.23%) |
May 23, 2017 | 7.710 | 7.808 | 7.710 | 7.772 | 16,467 | +0.07(+0.93%) |
May 22, 2017 | 7.719 | 7.754 | 7.701 | 7.701 | 31,700 | -0.01(-0.12%) |
May 19, 2017 | 7.683 | 7.737 | 7.656 | 7.710 | 43,715 | +0.12(+1.54%) |
May 18, 2017 | 7.683 | 7.715 | 7.584 | 7.593 | 35,159 | -0.15(-1.97%) |
May 17, 2017 | 7.817 | 7.842 | 7.701 | 7.745 | 32,434 | -0.09(-1.15%) |
May 16, 2017 | 7.889 | 7.925 | 7.829 | 7.835 | 56,564 | -0.04(-0.46%) |
May 15, 2017 | 7.844 | 7.880 | 7.844 | 7.871 | 25,293 | +0.09(+1.15%) |
May 12, 2017 | 7.799 | 7.844 | 7.745 | 7.781 | 49,685 | +0.04(+0.58%) |
May 11, 2017 | 7.790 | 7.790 | 7.710 | 7.737 | 14,595 | -0.07(-0.92%) |
May 10, 2017 | 7.790 | 7.853 | 7.763 | 7.808 | 38,631 | +0.01(+0.07%) |
May 09, 2017 | 7.754 | 7.817 | 7.745 | 7.803 | 36,846 | +0.09(+1.21%) |
May 08, 2017 | 7.790 | 7.799 | 7.701 | 7.710 | 52,287 | -0.13(-1.72%) |
May 05, 2017 | 7.754 | 7.844 | 7.719 | 7.844 | 39,101 | +0.14(+1.81%) |
May 04, 2017 | 7.719 | 7.728 | 7.647 | 7.705 | 30,645 | -0.03(-0.41%) |
May 03, 2017 | 7.781 | 7.808 | 7.737 | 7.737 | 32,599 | -0.03(-0.35%) |
May 02, 2017 | 7.692 | 7.772 | 7.674 | 7.763 | 92,458 | +0.09(+1.17%) |