Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 7.625 | 7.880 | 7.625 | 7.820 | 16,586 | +0.27(+3.58%) |
Jul 28, 2017 | 7.689 | 7.720 | 7.550 | 7.550 | 8,842 | -0.16(-2.08%) |
Jul 27, 2017 | 7.870 | 7.870 | 7.710 | 7.710 | 8,632 | +0.01(+0.13%) |
Jul 26, 2017 | 7.570 | 7.700 | 7.570 | 7.700 | 12,641 | +0.09(+1.18%) |
Jul 25, 2017 | 7.555 | 7.610 | 7.520 | 7.610 | 4,303 | +0.03(+0.40%) |
Jul 24, 2017 | 7.485 | 7.580 | 7.480 | 7.580 | 77,236 | -0.02(-0.26%) |
Jul 21, 2017 | 7.600 | 7.600 | 7.560 | 7.600 | 18,610 | +0.07(+0.93%) |
Jul 20, 2017 | 7.530 | 7.530 | 7.530 | 7.530 | 5,370 | +0.07(+0.91%) |
Jul 19, 2017 | 7.400 | 7.482 | 7.400 | 7.462 | 1,248 | -0.13(-1.69%) |
Jul 18, 2017 | 7.590 | 7.590 | 7.590 | 7.590 | 7,151 | +0.06(+0.80%) |
Jul 17, 2017 | 7.530 | 7.530 | 7.530 | 7.530 | 17,303 | +0.15(+2.03%) |
Jul 14, 2017 | 7.545 | 7.545 | 7.380 | 7.380 | 10,247 | -0.19(-2.51%) |
Jul 13, 2017 | 7.570 | 7.570 | 7.470 | 7.570 | 6,769 | +0.03(+0.40%) |
Jul 12, 2017 | 7.540 | 7.540 | 7.540 | 7.540 | 2,467 | +0.23(+3.15%) |
Jul 11, 2017 | 7.310 | 7.310 | 7.310 | 7.310 | 21,340 | +0.19(+2.67%) |
Jul 07, 2017 | 7.120 | 7.120 | 7.120 | 7,607 | -0.06(-0.84%) | |
Jul 06, 2017 | 7.140 | 7.180 | 7.140 | 7.180 | 10,328 | -0.24(-3.23%) |
Jul 03, 2017 | 7.420 | 7.420 | 7.420 | 7.420 | 831 | +0.00(+0.00%) |
Jun 30, 2017 | 7.420 | 7.420 | 7.420 | 14,973 | +0.06(+0.82%) | |
Jun 29, 2017 | 7.400 | 7.400 | 7.360 | 7.360 | 8,227 | -0.05(-0.67%) |
Jun 28, 2017 | 7.400 | 7.410 | 7.270 | 7.410 | 20,511 | +0.01(+0.14%) |
Jun 27, 2017 | 7.360 | 7.430 | 7.360 | 7.400 | 9,528 | -0.03(-0.40%) |
Jun 26, 2017 | 7.370 | 7.430 | 7.370 | 7.430 | 14,438 | +0.01(+0.13%) |
Jun 23, 2017 | 7.420 | 7.420 | 7.300 | 7.420 | 245,212 | +0.00(+0.00%) |
Jun 22, 2017 | 7.300 | 7.420 | 7.300 | 7.420 | 19,968 | +0.16(+2.20%) |
Jun 21, 2017 | 7.261 | 7.320 | 7.260 | 7.260 | 18,198 | -0.01(-0.14%) |
Jun 20, 2017 | 7.362 | 7.380 | 7.270 | 7.270 | 14,493 | -0.11(-1.49%) |
Jun 19, 2017 | 7.230 | 7.380 | 7.230 | 7.380 | 9,410 | +0.15(+2.07%) |
Jun 16, 2017 | 7.230 | 7.230 | 7.200 | 7.230 | 63,384 | +0.13(+1.83%) |
Jun 15, 2017 | 7.100 | 7.120 | 7.100 | 7.100 | 9,293 | -0.01(-0.20%) |
Jun 14, 2017 | 7.133 | 7.240 | 7.100 | 7.114 | 27,319 | -0.01(-0.08%) |
Jun 13, 2017 | 7.120 | 7.120 | 7.120 | 7.120 | 519,654 | -0.15(-2.06%) |
Jun 09, 2017 | 7.270 | 7.270 | 7.270 | 5,810 | +0.17(+2.39%) | |
Jun 08, 2017 | 7.250 | 7.250 | 7.100 | 7.100 | 16,203 | -0.10(-1.39%) |
Jun 07, 2017 | 7.150 | 7.200 | 7.100 | 7.200 | 24,165 | +0.14(+1.98%) |
Jun 06, 2017 | 7.110 | 7.110 | 7.060 | 7.060 | 23,168 | +0.00(+0.00%) |
Jun 05, 2017 | 7.170 | 7.170 | 7.060 | 7.060 | 8,742 | +0.00(+0.00%) |
Jun 02, 2017 | 7.200 | 7.200 | 7.060 | 7.060 | 8,457 | -0.04(-0.56%) |
Jun 01, 2017 | 7.090 | 7.160 | 7.090 | 7.100 | 47,134 | -0.01(-0.14%) |
May 31, 2017 | 7.132 | 7.132 | 7.030 | 7.110 | 20,706 | +0.04(+0.57%) |
May 30, 2017 | 7.071 | 7.090 | 6.960 | 7.070 | 17,719 | +0.08(+1.14%) |
May 26, 2017 | 7.050 | 7.090 | 6.990 | 6.990 | 180,536 | -0.07(-0.99%) |
May 25, 2017 | 7.060 | 7.100 | 7.060 | 7.060 | 34,756 | -0.06(-0.84%) |
May 24, 2017 | 7.040 | 7.120 | 7.000 | 7.120 | 21,026 | +0.12(+1.71%) |
May 23, 2017 | 6.970 | 7.110 | 6.970 | 7.000 | 18,259 | -0.09(-1.27%) |
May 22, 2017 | 7.050 | 7.090 | 6.960 | 7.090 | 9,749 | +0.12(+1.72%) |
May 19, 2017 | 6.970 | 6.970 | 6.970 | 6.970 | 19,019 | -0.04(-0.57%) |
May 18, 2017 | 7.050 | 7.070 | 7.000 | 7.010 | 33,116 | +0.11(+1.59%) |
May 17, 2017 | 7.100 | 7.100 | 6.900 | 6.900 | 47,265 | -0.25(-3.50%) |
May 16, 2017 | 7.100 | 7.150 | 7.100 | 7.150 | 11,860 | +0.00(+0.00%) |
May 15, 2017 | 7.120 | 7.150 | 7.120 | 7.150 | 28,567 | +0.05(+0.70%) |
May 12, 2017 | 7.150 | 7.170 | 7.100 | 7.100 | 12,436 | -0.13(-1.80%) |
May 11, 2017 | 7.212 | 7.230 | 7.212 | 7.230 | 3,663 | +0.02(+0.28%) |
May 10, 2017 | 7.070 | 7.210 | 7.070 | 7.210 | 7,956 | +0.03(+0.42%) |
May 09, 2017 | 7.051 | 7.180 | 7.051 | 7.180 | 11,921 | +0.12(+1.70%) |
May 08, 2017 | 7.020 | 7.060 | 7.020 | 7.060 | 9,603 | +0.11(+1.58%) |
May 05, 2017 | 7.044 | 7.080 | 6.950 | 6.950 | 28,267 | -0.13(-1.84%) |
May 04, 2017 | 7.080 | 7.080 | 7.080 | 7.080 | 7,972 | +0.00(+0.00%) |
May 03, 2017 | 7.040 | 7.080 | 6.970 | 7.080 | 19,675 | +0.04(+0.57%) |
May 02, 2017 | 6.960 | 7.040 | 6.960 | 7.040 | 8,929 | +0.09(+1.29%) |