Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 7.978 | 7.992 | 7.930 | 7.963 | 269,514 | +0.01(+0.12%) |
Jul 28, 2017 | 7.983 | 7.997 | 7.925 | 7.954 | 312,902 | -0.03(-0.36%) |
Jul 27, 2017 | 7.968 | 7.997 | 7.949 | 7.983 | 260,601 | +0.02(+0.24%) |
Jul 26, 2017 | 7.930 | 7.983 | 7.920 | 7.963 | 443,882 | +0.03(+0.42%) |
Jul 25, 2017 | 7.954 | 7.954 | 7.901 | 7.930 | 436,479 | +0.00(+0.06%) |
Jul 24, 2017 | 7.992 | 7.997 | 7.916 | 7.925 | 264,602 | -0.05(-0.60%) |
Jul 21, 2017 | 7.896 | 7.978 | 7.882 | 7.973 | 506,005 | +0.06(+0.73%) |
Jul 20, 2017 | 8.030 | 8.030 | 7.901 | 7.916 | 580,234 | -0.11(-1.43%) |
Jul 19, 2017 | 8.040 | 8.054 | 7.983 | 8.030 | 453,545 | +0.01(+0.12%) |
Jul 18, 2017 | 8.054 | 8.064 | 8.002 | 8.021 | 365,110 | -0.05(-0.65%) |
Jul 17, 2017 | 8.064 | 8.107 | 8.045 | 8.074 | 278,671 | +0.02(+0.30%) |
Jul 14, 2017 | 8.040 | 8.093 | 8.035 | 8.050 | 218,093 | +0.00(+0.00%) |
Jul 13, 2017 | 8.059 | 8.078 | 8.016 | 8.050 | 257,594 | +0.01(+0.18%) |
Jul 12, 2017 | 8.030 | 8.083 | 8.030 | 8.035 | 307,406 | +0.01(+0.18%) |
Jul 11, 2017 | 8.021 | 8.045 | 7.978 | 8.021 | 447,245 | +0.01(+0.18%) |
Jul 10, 2017 | 7.997 | 8.040 | 7.983 | 8.007 | 284,906 | -0.02(-0.30%) |
Jul 07, 2017 | 8.030 | 8.045 | 7.925 | 8.030 | 338,120 | +0.01(+0.18%) |
Jul 06, 2017 | 8.045 | 8.054 | 7.997 | 8.016 | 353,194 | -0.04(-0.48%) |
Jul 05, 2017 | 8.112 | 8.112 | 7.963 | 8.054 | 342,738 | -0.06(-0.77%) |
Jul 03, 2017 | 8.093 | 8.131 | 8.035 | 8.117 | 205,948 | +0.02(+0.30%) |
Jun 30, 2017 | 8.102 | 8.112 | 7.987 | 8.093 | 558,885 | +0.00(+0.06%) |
Jun 29, 2017 | 8.078 | 8.093 | 8.021 | 8.088 | 385,938 | +0.03(+0.36%) |
Jun 28, 2017 | 8.045 | 8.093 | 8.007 | 8.059 | 405,251 | +0.05(+0.60%) |
Jun 27, 2017 | 8.083 | 8.131 | 7.997 | 8.011 | 686,570 | -0.06(-0.77%) |
Jun 26, 2017 | 8.021 | 8.083 | 8.016 | 8.074 | 398,681 | +0.07(+0.84%) |
Jun 23, 2017 | 8.026 | 8.007 | 371,327 | +0.11(+1.46%) | ||
Jun 22, 2017 | 7.949 | 7.968 | 7.878 | 7.892 | 390,173 | -0.07(-0.84%) |
Jun 21, 2017 | 7.925 | 8.026 | 7.925 | 7.959 | 366,642 | +0.05(+0.67%) |
Jun 20, 2017 | 7.949 | 7.959 | 7.887 | 7.906 | 535,310 | -0.06(-0.78%) |
Jun 19, 2017 | 8.064 | 8.102 | 7.959 | 7.968 | 487,373 | -0.06(-0.78%) |
Jun 16, 2017 | 8.035 | 8.040 | 7.954 | 8.030 | 503,015 | +0.06(+0.72%) |
Jun 15, 2017 | 7.916 | 7.987 | 7.877 | 7.973 | 347,411 | -0.02(-0.30%) |
Jun 14, 2017 | 8.059 | 8.069 | 7.906 | 7.997 | 534,615 | -0.01(-0.18%) |
Jun 13, 2017 | 8.030 | 8.044 | 7.978 | 8.011 | 513,224 | -0.02(-0.23%) |
Jun 12, 2017 | 8.002 | 8.030 | 7.936 | 8.030 | 367,076 | +0.04(+0.53%) |
Jun 09, 2017 | 7.932 | 8.016 | 7.932 | 7.988 | 288,048 | +0.05(+0.65%) |
Jun 08, 2017 | 7.960 | 7.997 | 7.889 | 7.936 | 334,926 | -0.00(-0.06%) |
Jun 07, 2017 | 7.993 | 8.016 | 7.922 | 7.941 | 292,951 | -0.03(-0.41%) |
Jun 06, 2017 | 8.011 | 8.019 | 7.950 | 7.974 | 279,036 | -0.04(-0.47%) |
Jun 05, 2017 | 8.011 | 8.039 | 7.978 | 8.011 | 281,960 | +0.01(+0.12%) |
Jun 02, 2017 | 7.969 | 8.044 | 7.959 | 8.002 | 240,750 | +0.00(+0.06%) |
Jun 01, 2017 | 7.913 | 8.016 | 7.885 | 7.997 | 382,073 | +0.08(+1.01%) |
May 31, 2017 | 7.969 | 7.969 | 7.871 | 7.918 | 583,246 | -0.06(-0.76%) |
May 30, 2017 | 7.988 | 8.007 | 7.941 | 7.978 | 346,512 | -0.01(-0.12%) |
May 26, 2017 | 8.011 | 8.011 | 7.983 | 7.988 | 286,402 | -0.01(-0.18%) |
May 25, 2017 | 8.058 | 8.077 | 7.997 | 8.002 | 401,221 | -0.04(-0.47%) |
May 24, 2017 | 8.049 | 8.068 | 8.030 | 8.039 | 434,000 | +0.02(+0.29%) |
May 23, 2017 | 7.988 | 8.030 | 7.936 | 8.016 | 420,759 | +0.06(+0.77%) |
May 22, 2017 | 7.908 | 7.969 | 7.889 | 7.955 | 344,788 | +0.09(+1.13%) |
May 19, 2017 | 7.946 | 7.946 | 7.847 | 7.866 | 572,142 | -0.04(-0.53%) |
May 18, 2017 | 7.927 | 7.976 | 7.828 | 7.908 | 474,092 | -0.05(-0.65%) |
May 17, 2017 | 8.039 | 8.082 | 7.932 | 7.960 | 566,820 | -0.09(-1.16%) |
May 16, 2017 | 8.068 | 8.086 | 8.036 | 8.053 | 284,206 | -0.02(-0.29%) |
May 15, 2017 | 8.025 | 8.079 | 8.007 | 8.077 | 498,763 | +0.07(+0.88%) |
May 12, 2017 | 8.016 | 8.021 | 7.955 | 8.007 | 462,938 | +0.00(+0.06%) |
May 11, 2017 | 8.035 | 8.039 | 7.913 | 8.002 | 830,362 | +0.13(+1.61%) |
May 10, 2017 | 7.810 | 7.936 | 7.810 | 7.875 | 614,888 | +0.04(+0.48%) |
May 09, 2017 | 7.866 | 7.960 | 7.810 | 7.838 | 368,164 | -0.08(-0.95%) |
May 08, 2017 | 7.964 | 7.964 | 7.889 | 7.913 | 280,213 | -0.05(-0.59%) |
May 05, 2017 | 7.885 | 7.964 | 7.843 | 7.960 | 450,546 | +0.11(+1.37%) |
May 04, 2017 | 7.918 | 7.955 | 7.828 | 7.852 | 496,924 | -0.07(-0.83%) |
May 03, 2017 | 7.983 | 8.007 | 7.899 | 7.918 | 729,573 | -0.12(-1.52%) |
May 02, 2017 | 8.053 | 8.072 | 8.011 | 8.039 | 458,799 | -0.00(-0.06%) |