Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 7.542 | 7.554 | 7.518 | 7.524 | 138,623 | -0.02(-0.31%) |
Jul 28, 2017 | 7.506 | 7.548 | 7.500 | 7.548 | 108,310 | +0.04(+0.47%) |
Jul 27, 2017 | 7.542 | 7.554 | 7.489 | 7.512 | 99,788 | -0.03(-0.39%) |
Jul 26, 2017 | 7.512 | 7.559 | 7.506 | 7.542 | 81,756 | +0.01(+0.16%) |
Jul 25, 2017 | 7.530 | 7.542 | 7.483 | 7.530 | 185,207 | -0.01(-0.16%) |
Jul 24, 2017 | 7.565 | 7.565 | 7.512 | 7.542 | 122,628 | -0.02(-0.31%) |
Jul 21, 2017 | 7.554 | 7.565 | 7.524 | 7.565 | 95,597 | +0.04(+0.47%) |
Jul 20, 2017 | 7.583 | 7.583 | 7.524 | 7.530 | 133,167 | -0.04(-0.55%) |
Jul 19, 2017 | 7.483 | 7.571 | 7.459 | 7.571 | 89,722 | +0.11(+1.43%) |
Jul 18, 2017 | 7.506 | 7.506 | 7.429 | 7.465 | 128,258 | -0.04(-0.47%) |
Jul 17, 2017 | 7.447 | 7.500 | 7.406 | 7.500 | 198,175 | +0.07(+0.95%) |
Jul 14, 2017 | 7.371 | 7.430 | 7.360 | 7.430 | 113,870 | +0.09(+1.28%) |
Jul 13, 2017 | 7.353 | 7.356 | 7.312 | 7.336 | 135,845 | -0.02(-0.24%) |
Jul 12, 2017 | 7.330 | 7.372 | 7.295 | 7.353 | 148,638 | +0.06(+0.89%) |
Jul 11, 2017 | 7.330 | 7.330 | 7.265 | 7.289 | 161,802 | -0.02(-0.24%) |
Jul 10, 2017 | 7.330 | 7.359 | 7.289 | 7.306 | 135,030 | -0.04(-0.48%) |
Jul 07, 2017 | 7.289 | 7.342 | 7.265 | 7.342 | 162,427 | +0.05(+0.73%) |
Jul 06, 2017 | 7.412 | 7.418 | 7.236 | 7.289 | 384,180 | -0.16(-2.13%) |
Jul 05, 2017 | 7.494 | 7.494 | 7.406 | 7.447 | 131,729 | -0.03(-0.39%) |
Jul 03, 2017 | 7.447 | 7.477 | 7.424 | 7.477 | 144,414 | +0.08(+1.11%) |
Jun 30, 2017 | 7.412 | 7.436 | 7.383 | 7.395 | 104,115 | -0.01(-0.08%) |
Jun 29, 2017 | 7.436 | 7.438 | 7.371 | 7.400 | 112,102 | -0.04(-0.47%) |
Jun 28, 2017 | 7.494 | 7.518 | 7.424 | 7.436 | 332,243 | -0.06(-0.86%) |
Jun 27, 2017 | 7.541 | 7.583 | 7.459 | 7.500 | 112,555 | -0.04(-0.47%) |
Jun 26, 2017 | 7.547 | 7.606 | 7.536 | 7.536 | 118,562 | -0.01(-0.16%) |
Jun 23, 2017 | 7.541 | 7.612 | 7.536 | 7.547 | 86,741 | +0.00(+0.00%) |
Jun 22, 2017 | 7.518 | 7.577 | 7.518 | 7.547 | 79,030 | +0.03(+0.39%) |
Jun 21, 2017 | 7.630 | 7.630 | 7.512 | 7.518 | 116,316 | -0.13(-1.69%) |
Jun 20, 2017 | 7.618 | 7.647 | 7.553 | 7.647 | 130,442 | +0.06(+0.77%) |
Jun 19, 2017 | 7.536 | 7.612 | 7.524 | 7.589 | 126,767 | +0.04(+0.54%) |
Jun 16, 2017 | 7.501 | 7.548 | 7.495 | 7.548 | 73,615 | +0.03(+0.39%) |
Jun 15, 2017 | 7.472 | 7.542 | 7.460 | 7.518 | 84,763 | +0.01(+0.16%) |
Jun 14, 2017 | 7.460 | 7.559 | 7.448 | 7.507 | 146,226 | +0.05(+0.63%) |
Jun 13, 2017 | 7.530 | 7.530 | 7.448 | 7.460 | 71,559 | -0.02(-0.23%) |
Jun 12, 2017 | 7.413 | 7.600 | 7.383 | 7.478 | 245,259 | +0.11(+1.43%) |
Jun 09, 2017 | 7.361 | 7.407 | 7.355 | 7.372 | 99,429 | +0.02(+0.32%) |
Jun 08, 2017 | 7.402 | 7.402 | 7.296 | 7.349 | 142,072 | -0.01(-0.16%) |
Jun 07, 2017 | 7.384 | 7.384 | 7.349 | 7.361 | 57,290 | -0.01(-0.08%) |
Jun 06, 2017 | 7.355 | 7.402 | 7.326 | 7.367 | 106,020 | +0.01(+0.16%) |
Jun 05, 2017 | 7.384 | 7.385 | 7.337 | 7.355 | 77,864 | -0.01(-0.16%) |
Jun 02, 2017 | 7.372 | 7.372 | 7.332 | 7.367 | 68,257 | +0.05(+0.64%) |
Jun 01, 2017 | 7.285 | 7.326 | 7.285 | 7.320 | 114,152 | +0.04(+0.48%) |
May 31, 2017 | 7.279 | 7.316 | 7.256 | 7.285 | 119,646 | -0.03(-0.40%) |
May 30, 2017 | 7.308 | 7.357 | 7.273 | 7.314 | 129,018 | +0.00(+0.00%) |
May 26, 2017 | 7.460 | 7.460 | 7.302 | 7.314 | 105,688 | -0.10(-1.34%) |
May 25, 2017 | 7.396 | 7.472 | 7.378 | 7.413 | 99,570 | +0.05(+0.63%) |
May 24, 2017 | 7.390 | 7.390 | 7.361 | 7.367 | 69,783 | +0.02(+0.24%) |
May 23, 2017 | 7.372 | 7.396 | 7.331 | 7.349 | 112,733 | -0.02(-0.24%) |
May 22, 2017 | 7.361 | 7.384 | 7.273 | 7.367 | 140,571 | +0.02(+0.24%) |
May 19, 2017 | 7.261 | 7.367 | 7.238 | 7.349 | 163,226 | +0.11(+1.45%) |
May 18, 2017 | 7.197 | 7.261 | 7.174 | 7.244 | 162,785 | +0.04(+0.57%) |
May 17, 2017 | 7.180 | 7.209 | 7.162 | 7.203 | 107,396 | +0.04(+0.57%) |
May 16, 2017 | 7.156 | 7.185 | 7.139 | 7.162 | 115,613 | -0.01(-0.16%) |
May 15, 2017 | 7.180 | 7.209 | 7.162 | 7.174 | 126,442 | +0.01(+0.16%) |
May 12, 2017 | 7.203 | 7.255 | 7.104 | 7.162 | 187,834 | -0.03(-0.40%) |
May 11, 2017 | 7.243 | 7.243 | 7.162 | 7.191 | 209,288 | -0.03(-0.48%) |
May 10, 2017 | 7.226 | 7.284 | 7.223 | 7.226 | 167,586 | +0.01(+0.16%) |
May 09, 2017 | 7.284 | 7.286 | 7.209 | 7.214 | 138,724 | -0.06(-0.88%) |
May 08, 2017 | 7.290 | 7.297 | 7.238 | 7.278 | 155,659 | -0.01(-0.16%) |
May 05, 2017 | 7.325 | 7.354 | 7.284 | 7.290 | 88,804 | -0.02(-0.24%) |
May 04, 2017 | 7.348 | 7.348 | 7.258 | 7.307 | 211,178 | -0.05(-0.71%) |
May 03, 2017 | 7.435 | 7.435 | 7.348 | 7.359 | 168,600 | -0.06(-0.78%) |
May 02, 2017 | 7.429 | 7.441 | 7.400 | 7.418 | 169,595 | -0.01(-0.16%) |