Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 7.322 | 7.465 | 7.322 | 7.386 | 55,681 | +0.08(+1.16%) |
Jul 28, 2017 | 7.290 | 7.317 | 7.242 | 7.301 | 109,138 | +0.01(+0.15%) |
Jul 27, 2017 | 7.348 | 7.348 | 7.279 | 7.290 | 74,004 | -0.06(-0.79%) |
Jul 26, 2017 | 7.348 | 7.396 | 7.343 | 7.348 | 31,863 | +0.00(+0.00%) |
Jul 25, 2017 | 7.455 | 7.455 | 7.327 | 7.348 | 58,357 | -0.06(-0.79%) |
Jul 24, 2017 | 7.465 | 7.465 | 7.338 | 7.407 | 33,394 | -0.03(-0.43%) |
Jul 21, 2017 | 7.577 | 7.577 | 7.428 | 7.439 | 87,433 | -0.08(-1.06%) |
Jul 20, 2017 | 7.524 | 7.534 | 7.481 | 7.518 | 31,507 | -0.01(-0.14%) |
Jul 19, 2017 | 7.497 | 7.587 | 7.492 | 7.529 | 39,266 | +0.03(+0.42%) |
Jul 18, 2017 | 7.513 | 7.513 | 7.492 | 7.497 | 32,165 | -0.03(-0.42%) |
Jul 17, 2017 | 7.508 | 7.545 | 7.465 | 7.529 | 38,692 | +0.05(+0.64%) |
Jul 14, 2017 | 7.460 | 7.497 | 7.444 | 7.481 | 24,620 | +0.02(+0.21%) |
Jul 13, 2017 | 7.518 | 7.518 | 7.428 | 7.465 | 22,266 | -0.05(-0.64%) |
Jul 12, 2017 | 7.502 | 7.529 | 7.470 | 7.513 | 38,724 | +0.04(+0.50%) |
Jul 11, 2017 | 7.444 | 7.577 | 7.317 | 7.476 | 113,763 | +0.03(+0.36%) |
Jul 10, 2017 | 7.481 | 7.508 | 7.439 | 7.449 | 66,036 | -0.03(-0.43%) |
Jul 07, 2017 | 7.439 | 7.492 | 7.407 | 7.481 | 64,140 | +0.03(+0.43%) |
Jul 06, 2017 | 7.476 | 7.476 | 7.417 | 7.449 | 52,038 | -0.06(-0.78%) |
Jul 05, 2017 | 7.428 | 7.521 | 7.402 | 7.508 | 83,138 | +0.06(+0.78%) |
Jul 03, 2017 | 7.460 | 7.460 | 7.423 | 7.449 | 37,710 | +0.03(+0.43%) |
Jun 30, 2017 | 7.476 | 7.476 | 7.407 | 7.417 | 61,378 | -0.05(-0.71%) |
Jun 29, 2017 | 7.481 | 7.481 | 7.396 | 7.470 | 92,899 | -0.01(-0.14%) |
Jun 28, 2017 | 7.407 | 7.571 | 7.375 | 7.481 | 72,889 | +0.08(+1.15%) |
Jun 27, 2017 | 7.518 | 7.539 | 7.396 | 7.396 | 83,818 | -0.12(-1.62%) |
Jun 26, 2017 | 7.555 | 7.577 | 7.481 | 7.518 | 106,731 | -0.03(-0.42%) |
Jun 23, 2017 | 7.455 | 7.582 | 7.444 | 7.550 | 441,017 | +0.10(+1.35%) |
Jun 22, 2017 | 7.492 | 7.492 | 7.428 | 7.449 | 35,523 | -0.04(-0.57%) |
Jun 21, 2017 | 7.550 | 7.550 | 7.470 | 7.492 | 39,613 | -0.05(-0.63%) |
Jun 20, 2017 | 7.508 | 7.566 | 7.486 | 7.539 | 80,066 | -0.01(-0.14%) |
Jun 19, 2017 | 7.577 | 7.630 | 7.508 | 7.550 | 159,227 | -0.17(-2.20%) |
Jun 16, 2017 | 7.455 | 7.741 | 7.380 | 7.720 | 697,305 | +0.21(+2.83%) |
Jun 15, 2017 | 7.455 | 7.534 | 7.455 | 7.508 | 87,497 | +0.01(+0.14%) |
Jun 14, 2017 | 7.460 | 7.529 | 7.455 | 7.497 | 62,168 | +0.04(+0.57%) |
Jun 13, 2017 | 7.439 | 7.470 | 7.375 | 7.455 | 108,437 | +0.03(+0.43%) |
Jun 12, 2017 | 7.428 | 7.513 | 7.407 | 7.423 | 88,852 | -0.01(-0.07%) |
Jun 09, 2017 | 7.439 | 7.455 | 7.396 | 7.428 | 95,707 | -0.01(-0.14%) |
Jun 08, 2017 | 7.364 | 7.481 | 7.354 | 7.439 | 66,288 | +0.07(+1.01%) |
Jun 07, 2017 | 7.375 | 7.380 | 7.322 | 7.364 | 71,194 | -0.01(-0.14%) |
Jun 06, 2017 | 7.375 | 7.407 | 7.333 | 7.375 | 313,191 | -0.01(-0.07%) |
Jun 05, 2017 | 7.481 | 7.502 | 7.364 | 7.380 | 45,458 | -0.11(-1.49%) |
Jun 02, 2017 | 7.470 | 7.524 | 7.455 | 7.492 | 69,226 | +0.03(+0.43%) |
Jun 01, 2017 | 7.402 | 7.472 | 7.354 | 7.460 | 46,417 | +0.06(+0.86%) |
May 31, 2017 | 7.295 | 7.449 | 7.200 | 7.396 | 89,567 | +0.08(+1.09%) |
May 30, 2017 | 7.322 | 7.367 | 7.311 | 7.317 | 29,517 | -0.02(-0.29%) |
May 26, 2017 | 7.317 | 7.380 | 7.200 | 7.338 | 69,422 | +0.01(+0.14%) |
May 25, 2017 | 7.370 | 7.386 | 7.306 | 7.327 | 32,764 | -0.03(-0.36%) |
May 24, 2017 | 7.317 | 7.380 | 7.317 | 7.354 | 82,175 | +0.04(+0.58%) |
May 23, 2017 | 7.364 | 7.374 | 7.311 | 7.311 | 52,620 | -0.04(-0.58%) |
May 22, 2017 | 7.338 | 7.359 | 7.327 | 7.354 | 53,150 | +0.02(+0.29%) |
May 19, 2017 | 7.269 | 7.348 | 7.269 | 7.333 | 69,317 | +0.04(+0.51%) |
May 18, 2017 | 7.311 | 7.317 | 7.237 | 7.295 | 64,326 | -0.02(-0.22%) |
May 17, 2017 | 7.290 | 7.344 | 7.264 | 7.311 | 80,333 | -0.02(-0.29%) |
May 16, 2017 | 7.327 | 7.348 | 7.322 | 7.333 | 135,894 | +0.01(+0.07%) |
May 15, 2017 | 7.301 | 7.348 | 7.295 | 7.327 | 85,258 | +0.04(+0.51%) |
May 12, 2017 | 7.269 | 7.348 | 7.237 | 7.290 | 97,449 | +0.01(+0.07%) |
May 11, 2017 | 7.280 | 7.310 | 7.207 | 7.285 | 107,538 | +0.02(+0.29%) |
May 10, 2017 | 7.290 | 7.306 | 7.233 | 7.264 | 88,316 | -0.01(-0.14%) |
May 09, 2017 | 7.332 | 7.332 | 7.238 | 7.274 | 131,586 | -0.03(-0.43%) |
May 08, 2017 | 7.280 | 7.306 | 7.259 | 7.306 | 91,593 | +0.03(+0.43%) |
May 05, 2017 | 7.160 | 7.295 | 7.087 | 7.274 | 352,664 | +0.16(+2.19%) |
May 04, 2017 | 7.144 | 7.191 | 7.103 | 7.118 | 161,461 | -0.03(-0.36%) |
May 03, 2017 | 7.046 | 7.176 | 7.020 | 7.144 | 195,882 | +0.12(+1.70%) |
May 02, 2017 | 7.061 | 7.168 | 7.004 | 7.025 | 103,221 | -0.02(-0.22%) |