Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 7.856 | 7.927 | 7.837 | 7.875 | 78,302 | +0.02(+0.24%) |
Jul 28, 2017 | 7.926 | 7.935 | 7.847 | 7.856 | 103,755 | -0.10(-1.29%) |
Jul 27, 2017 | 7.926 | 7.959 | 7.875 | 7.959 | 149,248 | +0.04(+0.53%) |
Jul 26, 2017 | 7.870 | 7.926 | 7.851 | 7.917 | 134,411 | +0.05(+0.59%) |
Jul 25, 2017 | 7.870 | 7.917 | 7.833 | 7.870 | 112,170 | -0.00(-0.06%) |
Jul 24, 2017 | 7.833 | 7.931 | 7.833 | 7.875 | 119,582 | +0.02(+0.24%) |
Jul 21, 2017 | 7.847 | 7.919 | 7.847 | 7.856 | 153,438 | -0.02(-0.30%) |
Jul 20, 2017 | 7.931 | 7.847 | 7.879 | 94,564 | -0.05(-0.65%) | |
Jul 19, 2017 | 7.884 | 7.931 | 7.823 | 7.931 | 87,350 | +0.08(+1.01%) |
Jul 18, 2017 | 7.879 | 7.935 | 7.828 | 7.851 | 101,441 | -0.03(-0.41%) |
Jul 17, 2017 | 7.870 | 7.954 | 7.828 | 7.884 | 104,892 | -0.00(-0.06%) |
Jul 14, 2017 | 7.847 | 7.893 | 7.847 | 7.889 | 128,784 | +0.02(+0.30%) |
Jul 13, 2017 | 7.889 | 7.893 | 7.828 | 7.865 | 105,307 | +0.02(+0.24%) |
Jul 12, 2017 | 7.889 | 7.889 | 7.805 | 7.847 | 101,049 | +0.01(+0.18%) |
Jul 11, 2017 | 7.893 | 7.893 | 7.786 | 7.833 | 97,512 | -0.03(-0.36%) |
Jul 10, 2017 | 7.814 | 7.893 | 7.809 | 7.861 | 124,699 | +0.01(+0.18%) |
Jul 07, 2017 | 7.814 | 7.856 | 7.777 | 7.847 | 101,785 | +0.01(+0.18%) |
Jul 06, 2017 | 7.851 | 7.912 | 7.777 | 7.833 | 198,416 | -0.04(-0.47%) |
Jul 05, 2017 | 7.861 | 7.940 | 7.819 | 7.870 | 119,541 | -0.02(-0.24%) |
Jul 03, 2017 | 7.847 | 7.940 | 7.842 | 7.889 | 53,173 | +0.03(+0.42%) |
Jun 30, 2017 | 7.856 | 7.909 | 7.800 | 7.856 | 216,951 | -0.03(-0.41%) |
Jun 29, 2017 | 7.884 | 7.963 | 7.805 | 7.889 | 233,296 | +0.02(+0.24%) |
Jun 28, 2017 | 7.758 | 7.884 | 7.758 | 7.870 | 207,006 | +0.07(+0.84%) |
Jun 27, 2017 | 7.837 | 7.870 | 7.800 | 7.805 | 211,273 | -0.02(-0.24%) |
Jun 26, 2017 | 7.837 | 7.870 | 7.800 | 7.823 | 205,128 | -0.03(-0.36%) |
Jun 23, 2017 | 7.861 | 7.875 | 7.791 | 7.851 | 251,824 | +0.03(+0.42%) |
Jun 22, 2017 | 7.837 | 7.856 | 7.753 | 7.819 | 342,083 | +0.05(+0.60%) |
Jun 21, 2017 | 7.805 | 7.861 | 7.763 | 7.772 | 469,172 | -0.03(-0.36%) |
Jun 20, 2017 | 7.847 | 7.870 | 7.800 | 7.800 | 1,615,783 | -0.26(-3.19%) |
Jun 19, 2017 | 7.963 | 8.169 | 7.963 | 8.057 | 177,069 | +0.08(+1.00%) |
Jun 16, 2017 | 7.954 | 8.029 | 7.889 | 7.977 | 80,240 | +0.01(+0.18%) |
Jun 15, 2017 | 7.903 | 8.006 | 7.837 | 7.963 | 69,982 | +0.04(+0.47%) |
Jun 14, 2017 | 7.996 | 8.089 | 7.903 | 7.926 | 160,598 | -0.06(-0.76%) |
Jun 13, 2017 | 7.903 | 8.005 | 7.823 | 7.987 | 136,890 | +0.07(+0.83%) |
Jun 12, 2017 | 7.926 | 7.996 | 7.870 | 7.921 | 108,091 | +0.00(+0.06%) |
Jun 09, 2017 | 7.968 | 8.033 | 7.917 | 7.917 | 216,737 | -0.05(-0.64%) |
Jun 08, 2017 | 7.949 | 8.029 | 7.907 | 7.968 | 317,932 | +0.08(+1.01%) |
Jun 07, 2017 | 7.945 | 8.071 | 7.828 | 7.889 | 421,109 | -0.20(-2.48%) |
Jun 06, 2017 | 7.930 | 8.103 | 7.930 | 8.089 | 279,633 | +0.13(+1.66%) |
Jun 05, 2017 | 7.834 | 7.975 | 7.811 | 7.957 | 161,167 | +0.11(+1.46%) |
Jun 02, 2017 | 7.706 | 7.902 | 7.688 | 7.843 | 150,453 | +0.16(+2.02%) |
Jun 01, 2017 | 7.578 | 7.738 | 7.559 | 7.688 | 98,906 | +0.17(+2.25%) |
May 31, 2017 | 7.742 | 7.911 | 7.505 | 7.518 | 311,771 | -0.24(-3.06%) |
May 30, 2017 | 7.879 | 7.879 | 7.724 | 7.756 | 84,177 | -0.08(-0.99%) |
May 26, 2017 | 7.866 | 7.971 | 7.774 | 7.834 | 77,254 | +0.02(+0.29%) |
May 25, 2017 | 7.966 | 8.012 | 7.774 | 7.811 | 157,616 | -0.07(-0.87%) |
May 24, 2017 | 7.902 | 8.012 | 7.853 | 7.879 | 110,503 | -0.05(-0.58%) |
May 23, 2017 | 7.998 | 7.998 | 7.774 | 7.925 | 101,446 | +0.00(+0.00%) |
May 22, 2017 | 7.756 | 7.971 | 7.708 | 7.925 | 192,121 | +0.25(+3.21%) |
May 19, 2017 | 7.934 | 7.934 | 7.678 | 7.678 | 259,380 | -0.13(-1.70%) |
May 18, 2017 | 7.774 | 8.108 | 7.774 | 7.811 | 139,835 | -0.01(-0.12%) |
May 17, 2017 | 7.838 | 7.957 | 7.802 | 7.820 | 193,516 | -0.13(-1.61%) |
May 16, 2017 | 7.811 | 8.013 | 7.779 | 7.948 | 177,803 | +0.14(+1.75%) |
May 15, 2017 | 7.742 | 7.934 | 7.714 | 7.811 | 146,054 | +0.08(+1.00%) |
May 12, 2017 | 7.751 | 7.765 | 7.701 | 7.733 | 127,962 | -0.04(-0.53%) |
May 11, 2017 | 7.774 | 7.806 | 7.598 | 7.774 | 216,372 | +0.16(+2.16%) |
May 10, 2017 | 7.423 | 7.719 | 7.423 | 7.610 | 266,344 | +0.13(+1.77%) |
May 09, 2017 | 7.637 | 7.697 | 7.423 | 7.477 | 232,292 | -0.18(-2.33%) |
May 08, 2017 | 7.660 | 7.719 | 7.560 | 7.656 | 210,452 | -0.00(-0.06%) |
May 05, 2017 | 7.564 | 7.760 | 7.263 | 7.660 | 542,640 | -0.14(-1.81%) |
May 04, 2017 | 8.140 | 8.149 | 7.592 | 7.802 | 407,009 | -0.36(-4.37%) |
May 03, 2017 | 8.094 | 8.163 | 8.094 | 8.158 | 140,851 | +0.00(+0.06%) |
May 02, 2017 | 8.208 | 8.245 | 8.085 | 8.153 | 180,868 | -0.02(-0.22%) |