Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 7.955 | 8.005 | 7.930 | 7.998 | 55,483,468 | +0.04(+0.45%) |
Jul 28, 2017 | 7.948 | 7.998 | 7.884 | 7.962 | 34,882,356 | -0.01(-0.09%) |
Jul 27, 2017 | 7.898 | 7.983 | 7.862 | 7.969 | 54,275,456 | +0.09(+1.08%) |
Jul 26, 2017 | 7.941 | 7.955 | 7.805 | 7.884 | 101,382,992 | -0.15(-1.86%) |
Jul 25, 2017 | 8.055 | 8.108 | 7.998 | 8.033 | 74,137,536 | -0.01(-0.18%) |
Jul 24, 2017 | 8.204 | 8.233 | 8.033 | 8.047 | 67,500,408 | -0.17(-2.08%) |
Jul 21, 2017 | 8.261 | 8.283 | 8.176 | 8.219 | 38,763,500 | -0.12(-1.45%) |
Jul 20, 2017 | 8.333 | 8.397 | 8.311 | 8.340 | 42,528,144 | +0.01(+0.17%) |
Jul 19, 2017 | 8.276 | 8.325 | 8.262 | 8.325 | 37,261,320 | +0.06(+0.68%) |
Jul 18, 2017 | 8.248 | 8.269 | 8.213 | 8.269 | 34,990,204 | +0.01(+0.09%) |
Jul 17, 2017 | 8.241 | 8.269 | 8.199 | 8.262 | 34,645,920 | +0.04(+0.51%) |
Jul 14, 2017 | 8.195 | 8.255 | 8.164 | 8.220 | 56,542,180 | +0.06(+0.69%) |
Jul 13, 2017 | 8.065 | 8.227 | 8.058 | 8.164 | 47,813,808 | +0.09(+1.13%) |
Jul 12, 2017 | 8.030 | 8.178 | 8.023 | 8.072 | 47,013,520 | +0.06(+0.79%) |
Jul 11, 2017 | 7.960 | 8.044 | 7.952 | 8.009 | 36,821,424 | +0.03(+0.35%) |
Jul 10, 2017 | 7.910 | 7.988 | 7.903 | 7.981 | 26,828,684 | +0.06(+0.71%) |
Jul 07, 2017 | 7.889 | 7.938 | 7.854 | 7.924 | 29,657,578 | +0.06(+0.72%) |
Jul 06, 2017 | 7.945 | 7.994 | 7.861 | 7.868 | 45,378,404 | -0.08(-1.06%) |
Jul 05, 2017 | 8.100 | 8.135 | 7.924 | 7.952 | 55,990,556 | -0.18(-2.25%) |
Jul 03, 2017 | 7.995 | 8.223 | 7.917 | 8.135 | 62,449,588 | +0.26(+3.31%) |
Jun 30, 2017 | 7.868 | 7.938 | 7.854 | 7.875 | 58,362,816 | +0.01(+0.18%) |
Jun 29, 2017 | 7.833 | 7.882 | 7.791 | 7.861 | 46,770,908 | +0.06(+0.72%) |
Jun 28, 2017 | 7.819 | 7.861 | 7.791 | 7.805 | 45,214,176 | +0.01(+0.09%) |
Jun 27, 2017 | 7.861 | 7.882 | 7.784 | 7.798 | 40,475,548 | -0.07(-0.89%) |
Jun 26, 2017 | 7.784 | 7.882 | 7.780 | 7.868 | 44,498,052 | +0.10(+1.27%) |
Jun 23, 2017 | 7.812 | 7.833 | 7.745 | 7.770 | 64,212,428 | -0.06(-0.81%) |
Jun 22, 2017 | 7.755 | 7.868 | 7.741 | 7.833 | 38,324,680 | +0.06(+0.82%) |
Jun 21, 2017 | 7.847 | 7.847 | 7.741 | 7.770 | 52,573,216 | -0.06(-0.72%) |
Jun 20, 2017 | 7.889 | 7.896 | 7.805 | 7.826 | 45,429,416 | -0.08(-1.07%) |
Jun 19, 2017 | 7.882 | 7.938 | 7.868 | 7.910 | 43,394,544 | +0.01(+0.18%) |
Jun 16, 2017 | 7.910 | 7.910 | 7.791 | 7.896 | 76,780,912 | -0.01(-0.18%) |
Jun 15, 2017 | 7.847 | 7.945 | 7.840 | 7.910 | 40,398,236 | +0.01(+0.18%) |
Jun 14, 2017 | 7.945 | 7.784 | 7.896 | 63,043,960 | -0.04(-0.44%) | |
Jun 13, 2017 | 7.963 | 7.988 | 7.847 | 7.931 | 42,470,820 | -0.01(-0.09%) |
Jun 12, 2017 | 7.833 | 7.995 | 7.833 | 7.938 | 54,667,908 | +0.11(+1.35%) |
Jun 09, 2017 | 7.805 | 7.847 | 7.748 | 7.833 | 43,034,408 | +0.02(+0.27%) |
Jun 08, 2017 | 7.812 | 7.678 | 7.812 | 57,912,860 | +0.02(+0.27%) | |
Jun 07, 2017 | 7.854 | 7.875 | 7.755 | 7.791 | 53,063,336 | -0.04(-0.45%) |
Jun 06, 2017 | 7.875 | 7.882 | 7.777 | 7.826 | 63,293,768 | -0.09(-1.16%) |
Jun 05, 2017 | 7.995 | 7.995 | 7.900 | 7.917 | 60,472,492 | -0.07(-0.88%) |
Jun 02, 2017 | 8.037 | 8.044 | 7.910 | 7.988 | 65,256,456 | -0.04(-0.53%) |
Jun 01, 2017 | 7.917 | 8.121 | 7.812 | 8.030 | 108,991,936 | +0.20(+2.61%) |
May 31, 2017 | 7.826 | 7.833 | 7.741 | 7.826 | 51,716,952 | +0.03(+0.36%) |
May 30, 2017 | 7.741 | 7.826 | 7.734 | 7.798 | 51,269,844 | +0.11(+1.37%) |
May 26, 2017 | 7.636 | 7.703 | 7.608 | 7.692 | 40,036,960 | +0.05(+0.64%) |
May 25, 2017 | 7.713 | 7.720 | 7.572 | 7.643 | 65,729,844 | -0.07(-0.91%) |
May 24, 2017 | 7.784 | 7.784 | 7.650 | 7.713 | 66,400,744 | -0.06(-0.81%) |
May 23, 2017 | 7.854 | 7.857 | 7.720 | 7.777 | 57,987,900 | -0.04(-0.45%) |
May 22, 2017 | 7.819 | 7.833 | 7.727 | 7.812 | 104,171,008 | +0.16(+2.12%) |
May 19, 2017 | 7.608 | 7.699 | 7.594 | 7.650 | 46,083,388 | +0.06(+0.74%) |
May 18, 2017 | 7.551 | 7.615 | 7.530 | 7.594 | 53,839,648 | +0.02(+0.28%) |
May 17, 2017 | 7.699 | 7.706 | 7.509 | 7.572 | 77,649,536 | -0.13(-1.65%) |
May 16, 2017 | 7.784 | 7.791 | 7.671 | 7.699 | 59,858,796 | +0.00(+0.00%) |
May 15, 2017 | 7.713 | 7.762 | 7.685 | 7.699 | 38,873,128 | +0.01(+0.18%) |
May 12, 2017 | 7.741 | 7.762 | 7.671 | 7.685 | 48,687,372 | -0.06(-0.82%) |
May 11, 2017 | 7.770 | 7.791 | 7.720 | 7.748 | 41,598,192 | -0.02(-0.27%) |
May 10, 2017 | 7.854 | 7.882 | 7.762 | 7.770 | 49,715,104 | -0.08(-1.08%) |
May 09, 2017 | 7.840 | 7.921 | 7.812 | 7.854 | 62,720,572 | +0.02(+0.27%) |
May 08, 2017 | 7.868 | 7.910 | 7.805 | 7.833 | 50,530,300 | -0.01(-0.09%) |
May 05, 2017 | 7.748 | 7.854 | 7.727 | 7.840 | 41,102,020 | +0.10(+1.27%) |
May 04, 2017 | 7.805 | 7.819 | 7.713 | 7.741 | 49,218,628 | -0.05(-0.63%) |
May 03, 2017 | 7.685 | 7.805 | 7.678 | 7.791 | 81,400,360 | +0.11(+1.37%) |
May 02, 2017 | 7.952 | 8.002 | 7.671 | 7.685 | 141,377,104 | -0.35(-4.38%) |