Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 7.010 | 7.068 | 7.003 | 7.032 | 1,395,235 | +0.02(+0.31%) |
Jul 28, 2017 | 7.032 | 7.046 | 6.931 | 7.010 | 1,510,479 | -0.02(-0.31%) |
Jul 27, 2017 | 7.017 | 7.096 | 6.989 | 7.032 | 3,375,514 | -0.15(-2.10%) |
Jul 26, 2017 | 7.197 | 7.262 | 7.165 | 7.183 | 836,098 | -0.04(-0.60%) |
Jul 25, 2017 | 7.305 | 7.341 | 7.175 | 7.226 | 1,362,264 | -0.08(-1.08%) |
Jul 24, 2017 | 7.326 | 7.348 | 7.287 | 7.305 | 803,306 | -0.02(-0.29%) |
Jul 21, 2017 | 7.391 | 7.391 | 7.298 | 7.326 | 675,805 | +0.01(+0.20%) |
Jul 20, 2017 | 7.312 | 7.334 | 7.269 | 7.312 | 589,713 | +0.01(+0.10%) |
Jul 19, 2017 | 7.341 | 7.384 | 7.290 | 7.305 | 775,517 | -0.03(-0.39%) |
Jul 18, 2017 | 7.391 | 7.413 | 7.290 | 7.334 | 835,975 | -0.10(-1.35%) |
Jul 17, 2017 | 7.521 | 7.549 | 7.413 | 7.434 | 1,067,652 | -0.07(-0.96%) |
Jul 14, 2017 | 7.441 | 7.542 | 7.441 | 7.506 | 463,410 | +0.06(+0.77%) |
Jul 13, 2017 | 7.528 | 7.528 | 7.398 | 7.449 | 637,280 | -0.06(-0.86%) |
Jul 12, 2017 | 7.557 | 7.603 | 7.477 | 7.513 | 506,668 | +0.02(+0.29%) |
Jul 11, 2017 | 7.513 | 7.517 | 7.431 | 7.492 | 790,928 | -0.01(-0.10%) |
Jul 10, 2017 | 7.449 | 7.567 | 7.434 | 7.499 | 516,841 | +0.02(+0.29%) |
Jul 07, 2017 | 7.513 | 7.521 | 7.427 | 7.477 | 552,407 | -0.04(-0.48%) |
Jul 06, 2017 | 7.528 | 7.564 | 7.492 | 7.513 | 931,396 | -0.10(-1.32%) |
Jul 05, 2017 | 7.571 | 7.636 | 7.542 | 7.614 | 1,122,379 | +0.05(+0.67%) |
Jul 03, 2017 | 7.506 | 7.578 | 7.485 | 7.564 | 511,664 | +0.06(+0.86%) |
Jun 30, 2017 | 7.578 | 7.600 | 7.485 | 7.499 | 752,546 | -0.06(-0.86%) |
Jun 29, 2017 | 7.679 | 7.693 | 7.474 | 7.564 | 715,859 | -0.09(-1.13%) |
Jun 28, 2017 | 7.636 | 7.704 | 7.592 | 7.650 | 865,369 | +0.01(+0.19%) |
Jun 27, 2017 | 7.720 | 7.770 | 7.622 | 7.636 | 805,586 | -0.13(-1.63%) |
Jun 26, 2017 | 7.784 | 7.819 | 7.724 | 7.763 | 708,070 | -0.04(-0.45%) |
Jun 23, 2017 | 7.755 | 7.822 | 7.748 | 7.798 | 939,255 | +0.04(+0.55%) |
Jun 22, 2017 | 7.741 | 7.812 | 7.713 | 7.755 | 775,717 | +0.05(+0.64%) |
Jun 21, 2017 | 7.763 | 7.801 | 7.699 | 7.706 | 644,055 | -0.06(-0.73%) |
Jun 20, 2017 | 7.791 | 7.805 | 7.699 | 7.763 | 800,579 | -0.03(-0.36%) |
Jun 19, 2017 | 7.826 | 7.854 | 7.763 | 7.791 | 719,902 | -0.02(-0.27%) |
Jun 16, 2017 | 7.678 | 7.812 | 7.678 | 7.812 | 2,070,364 | +0.08(+1.00%) |
Jun 15, 2017 | 7.657 | 7.748 | 7.654 | 7.734 | 552,462 | +0.02(+0.27%) |
Jun 14, 2017 | 7.706 | 7.734 | 7.625 | 7.713 | 666,613 | +0.03(+0.37%) |
Jun 13, 2017 | 7.657 | 7.713 | 7.622 | 7.685 | 781,501 | +0.04(+0.55%) |
Jun 12, 2017 | 7.636 | 7.706 | 7.607 | 7.643 | 881,455 | +0.02(+0.28%) |
Jun 09, 2017 | 7.523 | 7.678 | 7.509 | 7.622 | 1,102,567 | +0.11(+1.41%) |
Jun 08, 2017 | 7.424 | 7.565 | 7.417 | 7.516 | 533,401 | +0.08(+1.14%) |
Jun 07, 2017 | 7.424 | 7.473 | 7.368 | 7.431 | 673,967 | +0.02(+0.29%) |
Jun 06, 2017 | 7.375 | 7.452 | 7.343 | 7.410 | 605,377 | +0.01(+0.19%) |
Jun 05, 2017 | 7.431 | 7.495 | 7.332 | 7.396 | 804,322 | -0.06(-0.76%) |
Jun 02, 2017 | 7.495 | 7.537 | 7.445 | 7.452 | 674,821 | -0.01(-0.09%) |
Jun 01, 2017 | 7.445 | 7.495 | 7.403 | 7.459 | 807,671 | +0.03(+0.38%) |
May 31, 2017 | 7.375 | 7.445 | 7.350 | 7.431 | 554,004 | +0.04(+0.48%) |
May 30, 2017 | 7.431 | 7.438 | 7.389 | 7.396 | 370,979 | -0.04(-0.57%) |
May 26, 2017 | 7.459 | 7.473 | 7.354 | 7.438 | 444,909 | -0.02(-0.28%) |
May 25, 2017 | 7.452 | 7.516 | 7.417 | 7.459 | 443,765 | +0.03(+0.38%) |
May 24, 2017 | 7.410 | 7.466 | 7.403 | 7.431 | 537,976 | +0.04(+0.57%) |
May 23, 2017 | 7.318 | 7.410 | 7.297 | 7.389 | 480,843 | +0.04(+0.48%) |
May 22, 2017 | 7.304 | 7.382 | 7.262 | 7.354 | 618,038 | +0.08(+1.07%) |
May 19, 2017 | 7.220 | 7.297 | 7.198 | 7.276 | 1,054,353 | +0.04(+0.49%) |
May 18, 2017 | 7.304 | 7.339 | 7.234 | 7.241 | 1,238,638 | -0.06(-0.87%) |
May 17, 2017 | 7.354 | 7.396 | 7.304 | 7.304 | 1,097,272 | -0.08(-1.15%) |
May 16, 2017 | 7.389 | 7.424 | 7.357 | 7.389 | 1,056,343 | +0.00(+0.00%) |
May 15, 2017 | 7.375 | 7.424 | 7.375 | 7.389 | 604,374 | +0.02(+0.29%) |
May 12, 2017 | 7.417 | 7.445 | 7.354 | 7.368 | 509,947 | -0.04(-0.57%) |
May 11, 2017 | 7.382 | 7.435 | 7.347 | 7.410 | 843,755 | -0.01(-0.10%) |
May 10, 2017 | 7.417 | 7.473 | 7.389 | 7.417 | 980,360 | +0.00(+0.00%) |
May 09, 2017 | 7.551 | 7.586 | 7.347 | 7.417 | 2,037,183 | -0.15(-1.96%) |
May 08, 2017 | 7.657 | 7.671 | 7.551 | 7.565 | 640,440 | -0.07(-0.92%) |
May 05, 2017 | 7.600 | 7.678 | 7.586 | 7.636 | 1,041,650 | +0.04(+0.56%) |
May 04, 2017 | 7.657 | 7.713 | 7.509 | 7.593 | 1,300,123 | -0.08(-1.01%) |
May 03, 2017 | 7.706 | 7.741 | 7.643 | 7.671 | 1,157,209 | -0.06(-0.82%) |
May 02, 2017 | 7.918 | 7.925 | 7.692 | 7.734 | 2,347,806 | -0.20(-2.58%) |