Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 7.433 | 7.504 | 7.416 | 7.503 | 2,126,309 | +0.09(+1.27%) |
Aug 30, 2017 | 7.388 | 7.429 | 7.360 | 7.409 | 963,449 | +0.02(+0.28%) |
Aug 29, 2017 | 7.364 | 7.398 | 7.336 | 7.388 | 846,786 | +0.01(+0.19%) |
Aug 28, 2017 | 7.388 | 7.426 | 7.346 | 7.374 | 692,038 | -0.00(-0.05%) |
Aug 25, 2017 | 7.371 | 7.440 | 7.353 | 7.378 | 985,056 | +0.03(+0.38%) |
Aug 24, 2017 | 7.381 | 7.419 | 7.319 | 7.350 | 894,569 | +0.01(+0.09%) |
Aug 23, 2017 | 7.346 | 7.388 | 7.322 | 7.343 | 883,494 | -0.03(-0.47%) |
Aug 22, 2017 | 7.426 | 7.437 | 7.350 | 7.378 | 1,682,676 | -0.05(-0.65%) |
Aug 21, 2017 | 7.353 | 7.485 | 7.346 | 7.426 | 1,243,414 | +0.09(+1.18%) |
Aug 18, 2017 | 7.385 | 7.409 | 7.308 | 7.339 | 1,481,342 | -0.07(-0.94%) |
Aug 17, 2017 | 7.457 | 7.527 | 7.409 | 7.409 | 1,119,038 | -0.06(-0.74%) |
Aug 16, 2017 | 7.447 | 7.520 | 7.433 | 7.464 | 900,287 | +0.01(+0.09%) |
Aug 15, 2017 | 7.423 | 7.480 | 7.391 | 7.457 | 1,112,664 | +0.04(+0.56%) |
Aug 14, 2017 | 7.360 | 7.475 | 7.360 | 7.416 | 1,202,224 | +0.08(+1.09%) |
Aug 11, 2017 | 7.312 | 7.346 | 7.259 | 7.336 | 1,892,581 | -0.01(-0.09%) |
Aug 10, 2017 | 7.204 | 7.412 | 7.204 | 7.343 | 2,013,409 | +0.12(+1.63%) |
Aug 09, 2017 | 7.461 | 7.489 | 7.207 | 7.225 | 3,204,423 | -0.25(-3.30%) |
Aug 08, 2017 | 7.308 | 7.513 | 7.265 | 7.471 | 3,042,888 | +0.17(+2.28%) |
Aug 07, 2017 | 7.197 | 7.325 | 7.197 | 7.305 | 1,931,965 | +0.10(+1.45%) |
Aug 04, 2017 | 7.131 | 7.221 | 6.999 | 7.200 | 3,582,907 | +0.29(+4.22%) |
Aug 03, 2017 | 6.930 | 6.964 | 6.895 | 6.909 | 1,893,286 | -0.02(-0.30%) |
Aug 02, 2017 | 7.013 | 7.016 | 6.916 | 6.930 | 1,537,451 | -0.07(-1.04%) |
Aug 01, 2017 | 6.992 | 7.044 | 6.978 | 7.002 | 1,693,688 | +0.01(+0.15%) |
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%) |