Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 6.995 | 7.048 | 6.884 | 6.992 | 3,050,676 | -0.07(-1.03%) |
Jul 28, 2017 | 7.381 | 7.416 | 6.818 | 7.065 | 8,134,276 | -0.35(-4.69%) |
Jul 27, 2017 | 7.398 | 7.440 | 7.346 | 7.412 | 1,054,224 | +0.04(+0.57%) |
Jul 26, 2017 | 7.398 | 7.426 | 7.353 | 7.371 | 843,116 | -0.01(-0.14%) |
Jul 25, 2017 | 7.364 | 7.402 | 7.343 | 7.381 | 919,950 | +0.02(+0.24%) |
Jul 24, 2017 | 7.402 | 7.405 | 7.325 | 7.364 | 938,013 | -0.04(-0.52%) |
Jul 21, 2017 | 7.416 | 7.461 | 7.367 | 7.402 | 2,043,112 | +0.05(+0.71%) |
Jul 20, 2017 | 7.325 | 7.367 | 7.298 | 7.350 | 956,752 | +0.01(+0.14%) |
Jul 19, 2017 | 7.284 | 7.364 | 7.259 | 7.339 | 1,209,016 | +0.08(+1.10%) |
Jul 18, 2017 | 7.305 | 7.313 | 7.249 | 7.259 | 1,152,037 | -0.05(-0.67%) |
Jul 17, 2017 | 7.315 | 7.364 | 7.291 | 7.308 | 1,864,735 | -0.00(-0.05%) |
Jul 14, 2017 | 7.280 | 7.339 | 7.280 | 7.312 | 1,028,448 | +0.06(+0.81%) |
Jul 13, 2017 | 7.329 | 7.332 | 7.214 | 7.253 | 1,467,846 | -0.07(-0.95%) |
Jul 12, 2017 | 7.294 | 7.360 | 7.266 | 7.322 | 1,497,088 | +0.09(+1.25%) |
Jul 11, 2017 | 7.214 | 7.232 | 7.181 | 7.232 | 1,756,387 | +0.03(+0.39%) |
Jul 10, 2017 | 7.249 | 7.284 | 7.200 | 7.204 | 1,394,285 | -0.05(-0.67%) |
Jul 07, 2017 | 7.214 | 7.284 | 7.190 | 7.253 | 1,526,600 | +0.07(+1.02%) |
Jul 06, 2017 | 7.253 | 7.284 | 7.150 | 7.180 | 1,954,542 | -0.11(-1.52%) |
Jul 05, 2017 | 7.353 | 7.364 | 7.211 | 7.291 | 2,382,421 | -0.06(-0.85%) |
Jul 03, 2017 | 7.416 | 7.447 | 7.346 | 7.353 | 706,715 | -0.05(-0.70%) |
Jun 30, 2017 | 7.447 | 7.468 | 7.371 | 7.405 | 1,552,111 | -0.00(-0.05%) |
Jun 29, 2017 | 7.558 | 7.558 | 7.372 | 7.409 | 1,737,127 | -0.15(-1.98%) |
Jun 28, 2017 | 7.517 | 7.610 | 7.464 | 7.558 | 1,040,741 | +0.08(+1.02%) |
Jun 27, 2017 | 7.586 | 7.617 | 7.475 | 7.482 | 1,583,339 | -0.11(-1.42%) |
Jun 26, 2017 | 7.583 | 7.638 | 7.517 | 7.589 | 1,373,697 | +0.02(+0.32%) |
Jun 23, 2017 | 7.523 | 7.565 | 7.489 | 7.565 | 1,659,581 | +0.07(+0.97%) |
Jun 22, 2017 | 7.485 | 7.541 | 7.447 | 7.492 | 1,850,067 | +0.01(+0.14%) |
Jun 21, 2017 | 7.541 | 7.559 | 7.464 | 7.482 | 1,002,805 | -0.05(-0.65%) |
Jun 20, 2017 | 7.603 | 7.614 | 7.517 | 7.530 | 980,824 | -0.06(-0.82%) |
Jun 19, 2017 | 7.541 | 7.620 | 7.503 | 7.593 | 1,646,006 | +0.10(+1.30%) |
Jun 16, 2017 | 7.541 | 7.572 | 7.442 | 7.496 | 2,974,699 | -0.08(-1.10%) |
Jun 15, 2017 | 7.589 | 7.610 | 7.538 | 7.579 | 1,780,294 | -0.01(-0.09%) |
Jun 14, 2017 | 7.555 | 7.594 | 7.511 | 7.586 | 1,487,809 | +0.02(+0.27%) |
Jun 13, 2017 | 7.535 | 7.582 | 7.460 | 7.565 | 1,175,018 | +0.01(+0.14%) |
Jun 12, 2017 | 7.610 | 7.657 | 7.504 | 7.555 | 1,733,409 | -0.09(-1.16%) |
Jun 09, 2017 | 7.603 | 7.719 | 7.581 | 7.644 | 2,473,291 | +0.02(+0.31%) |
Jun 08, 2017 | 7.521 | 7.627 | 7.487 | 7.620 | 1,383,033 | +0.11(+1.50%) |
Jun 07, 2017 | 7.494 | 7.535 | 7.466 | 7.507 | 1,068,255 | +0.02(+0.23%) |
Jun 06, 2017 | 7.524 | 7.528 | 7.415 | 7.490 | 1,840,240 | -0.06(-0.77%) |
Jun 05, 2017 | 7.545 | 7.579 | 7.528 | 7.548 | 947,017 | -0.01(-0.14%) |
Jun 02, 2017 | 7.487 | 7.589 | 7.476 | 7.559 | 1,793,279 | +0.08(+1.05%) |
Jun 01, 2017 | 7.405 | 7.480 | 7.388 | 7.480 | 1,860,604 | +0.06(+0.87%) |
May 31, 2017 | 7.388 | 7.426 | 7.354 | 7.415 | 1,065,906 | +0.02(+0.23%) |
May 30, 2017 | 7.422 | 7.446 | 7.378 | 7.398 | 847,595 | -0.05(-0.64%) |
May 26, 2017 | 7.422 | 7.446 | 7.371 | 7.446 | 777,848 | +0.02(+0.28%) |
May 25, 2017 | 7.419 | 7.461 | 7.387 | 7.426 | 1,083,128 | +0.03(+0.42%) |
May 24, 2017 | 7.333 | 7.409 | 7.320 | 7.395 | 1,261,294 | +0.09(+1.21%) |
May 23, 2017 | 7.286 | 7.320 | 7.258 | 7.306 | 1,015,987 | +0.05(+0.71%) |
May 22, 2017 | 7.163 | 7.264 | 7.153 | 7.255 | 966,452 | +0.11(+1.53%) |
May 19, 2017 | 7.084 | 7.163 | 7.075 | 7.146 | 1,178,574 | +0.05(+0.77%) |
May 18, 2017 | 7.160 | 7.190 | 7.047 | 7.091 | 2,141,643 | -0.06(-0.86%) |
May 17, 2017 | 7.214 | 7.275 | 7.132 | 7.153 | 5,409,682 | -0.11(-1.46%) |
May 16, 2017 | 7.279 | 7.330 | 7.224 | 7.258 | 3,478,299 | -0.02(-0.33%) |
May 15, 2017 | 7.241 | 7.299 | 7.221 | 7.282 | 1,571,285 | +0.03(+0.47%) |
May 12, 2017 | 7.248 | 7.260 | 7.217 | 7.248 | 1,014,023 | -0.01(-0.14%) |
May 11, 2017 | 7.248 | 7.299 | 7.221 | 7.258 | 875,054 | -0.02(-0.23%) |
May 10, 2017 | 7.187 | 7.289 | 7.173 | 7.275 | 1,657,664 | +0.08(+1.14%) |
May 09, 2017 | 7.248 | 7.277 | 7.156 | 7.194 | 1,929,498 | -0.04(-0.61%) |
May 08, 2017 | 7.504 | 7.524 | 7.214 | 7.238 | 2,394,444 | -0.30(-3.98%) |
May 05, 2017 | 7.422 | 7.576 | 7.330 | 7.538 | 2,443,009 | +0.17(+2.31%) |
May 04, 2017 | 7.405 | 7.439 | 7.330 | 7.368 | 1,822,368 | -0.02(-0.23%) |
May 03, 2017 | 7.391 | 7.405 | 7.306 | 7.385 | 1,159,837 | -0.00(-0.05%) |
May 02, 2017 | 7.398 | 7.466 | 7.374 | 7.388 | 1,457,339 | +0.01(+0.19%) |