Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 8.000 | 8.060 | 7.950 | 7.980 | 9,100 | -0.03(-0.37%) |
Jun 29, 2017 | 8.040 | 8.051 | 8.000 | 8.010 | 41,920 | -0.07(-0.87%) |
Jun 28, 2017 | 8.130 | 8.130 | 8.080 | 8.080 | 24,228 | -0.01(-0.12%) |
Jun 27, 2017 | 8.120 | 8.140 | 8.090 | 8.090 | 13,766 | -0.06(-0.74%) |
Jun 26, 2017 | 8.120 | 8.170 | 8.060 | 8.150 | 41,489 | +0.00(+0.00%) |
Jun 23, 2017 | 8.200 | 8.207 | 8.100 | 8.150 | 86,732 | -0.09(-1.09%) |
Jun 22, 2017 | 8.270 | 8.320 | 8.223 | 8.240 | 12,220 | -0.03(-0.38%) |
Jun 21, 2017 | 8.200 | 8.280 | 8.194 | 8.271 | 26,118 | +0.09(+1.12%) |
Jun 20, 2017 | 8.090 | 8.180 | 8.090 | 8.180 | 45,904 | +0.10(+1.24%) |
Jun 19, 2017 | 8.120 | 8.120 | 8.070 | 8.080 | 27,677 | -0.07(-0.86%) |
Jun 16, 2017 | 8.070 | 8.170 | 8.070 | 8.150 | 24,825 | +0.02(+0.25%) |
Jun 15, 2017 | 8.120 | 8.150 | 8.020 | 8.130 | 46,607 | +0.02(+0.25%) |
Jun 14, 2017 | 8.250 | 8.290 | 8.110 | 8.110 | 82,227 | -0.14(-1.70%) |
Jun 13, 2017 | 8.260 | 8.270 | 8.230 | 8.250 | 34,508 | -0.06(-0.72%) |
Jun 12, 2017 | 8.200 | 8.340 | 8.200 | 8.310 | 87,517 | +0.14(+1.71%) |
Jun 09, 2017 | 8.100 | 8.250 | 8.100 | 8.170 | 72,476 | +0.09(+1.11%) |
Jun 08, 2017 | 8.070 | 8.110 | 8.030 | 8.080 | 38,001 | +0.12(+1.51%) |
Jun 07, 2017 | 8.050 | 8.050 | 7.940 | 7.960 | 21,979 | -0.18(-2.21%) |
Jun 06, 2017 | 8.120 | 8.170 | 8.120 | 8.140 | 35,192 | +0.08(+0.99%) |
Jun 05, 2017 | 8.090 | 8.090 | 8.044 | 8.060 | 31,611 | +0.03(+0.37%) |
Jun 02, 2017 | 7.910 | 8.030 | 7.910 | 8.030 | 27,603 | +0.15(+1.90%) |
Jun 01, 2017 | 7.880 | 7.890 | 7.840 | 7.880 | 35,181 | +0.02(+0.25%) |
May 31, 2017 | 7.790 | 7.880 | 7.790 | 7.860 | 42,170 | +0.10(+1.29%) |
May 30, 2017 | 7.690 | 7.770 | 7.690 | 7.760 | 57,034 | +0.01(+0.13%) |
May 26, 2017 | 7.650 | 7.770 | 7.650 | 7.750 | 37,538 | +0.15(+1.97%) |
May 25, 2017 | 7.570 | 7.610 | 7.570 | 7.600 | 47,612 | +0.05(+0.66%) |
May 24, 2017 | 7.510 | 7.550 | 7.490 | 7.550 | 20,287 | -0.04(-0.53%) |
May 23, 2017 | 7.650 | 7.650 | 7.580 | 7.590 | 19,808 | +0.01(+0.13%) |
May 22, 2017 | 7.450 | 7.599 | 7.440 | 7.580 | 26,693 | +0.10(+1.34%) |
May 19, 2017 | 7.530 | 7.550 | 7.480 | 7.480 | 54,081 | -0.01(-0.13%) |
May 18, 2017 | 7.560 | 7.560 | 7.480 | 7.490 | 30,286 | -0.15(-1.96%) |
May 17, 2017 | 7.700 | 7.700 | 7.620 | 7.640 | 60,894 | -0.10(-1.29%) |
May 16, 2017 | 7.740 | 7.769 | 7.680 | 7.740 | 22,553 | +0.03(+0.39%) |
May 15, 2017 | 7.810 | 7.860 | 7.710 | 7.710 | 34,896 | -0.04(-0.52%) |
May 12, 2017 | 7.760 | 7.770 | 7.738 | 7.750 | 2,882 | +0.03(+0.39%) |
May 11, 2017 | 7.690 | 7.750 | 7.680 | 7.720 | 16,500 | +0.03(+0.39%) |
May 10, 2017 | 7.670 | 7.730 | 7.670 | 7.690 | 15,076 | +0.04(+0.52%) |
May 09, 2017 | 7.700 | 7.700 | 7.610 | 7.650 | 18,731 | -0.12(-1.54%) |
May 08, 2017 | 7.810 | 7.810 | 7.750 | 7.770 | 12,282 | -0.01(-0.13%) |
May 05, 2017 | 7.730 | 7.794 | 7.730 | 7.780 | 19,259 | +0.09(+1.17%) |
May 04, 2017 | 7.660 | 7.700 | 7.600 | 7.690 | 61,549 | +0.01(+0.13%) |
May 03, 2017 | 7.790 | 7.790 | 7.680 | 7.680 | 66,204 | -0.24(-3.03%) |
May 02, 2017 | 7.910 | 7.939 | 7.898 | 7.920 | 14,622 | -0.02(-0.25%) |
May 01, 2017 | 8.010 | 8.010 | 7.917 | 7.940 | 48,087 | -0.10(-1.24%) |
Apr 28, 2017 | 7.910 | 8.040 | 7.910 | 8.040 | 148,992 | +0.18(+2.29%) |
Apr 27, 2017 | 7.863 | 7.871 | 7.839 | 7.860 | 9,286 | +0.01(+0.13%) |
Apr 26, 2017 | 7.788 | 7.860 | 7.788 | 7.850 | 26,195 | +0.05(+0.64%) |
Apr 25, 2017 | 7.760 | 7.803 | 7.760 | 7.800 | 25,474 | +0.00(+0.00%) |
Apr 24, 2017 | 7.770 | 7.800 | 7.760 | 7.800 | 9,698 | +0.00(+0.00%) |
Apr 21, 2017 | 7.880 | 7.880 | 7.800 | 7.800 | 64,084 | -0.10(-1.27%) |
Apr 20, 2017 | 7.830 | 7.910 | 7.830 | 7.900 | 22,874 | +0.20(+2.60%) |
Apr 19, 2017 | 7.740 | 7.750 | 7.700 | 7.700 | 22,313 | -0.04(-0.52%) |
Apr 18, 2017 | 7.850 | 7.850 | 7.710 | 7.740 | 60,405 | -0.11(-1.40%) |
Apr 17, 2017 | 7.840 | 7.870 | 7.830 | 7.850 | 11,390 | +0.00(+0.00%) |
Apr 13, 2017 | 7.850 | 7.885 | 7.810 | 7.850 | 61,846 | +0.01(+0.13%) |
Apr 12, 2017 | 7.800 | 7.840 | 7.768 | 7.840 | 21,287 | -0.02(-0.25%) |
Apr 11, 2017 | 7.750 | 7.875 | 7.750 | 7.860 | 13,011 | +0.18(+2.34%) |
Apr 10, 2017 | 7.690 | 7.700 | 7.670 | 7.680 | 18,856 | -0.12(-1.54%) |
Apr 07, 2017 | 7.860 | 7.880 | 7.790 | 7.800 | 22,506 | -0.06(-0.76%) |
Apr 06, 2017 | 7.860 | 7.860 | 7.790 | 7.860 | 18,372 | -0.02(-0.25%) |
Apr 05, 2017 | 7.890 | 7.920 | 7.850 | 7.880 | 22,694 | +0.03(+0.38%) |
Apr 04, 2017 | 7.850 | 7.880 | 7.848 | 7.850 | 23,247 | +0.05(+0.64%) |