Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 7.889 | 7.926 | 7.864 | 7.889 | 374,858 | +0.06(+0.71%) |
Aug 30, 2017 | 7.765 | 7.864 | 7.747 | 7.833 | 590,837 | +0.09(+1.11%) |
Aug 29, 2017 | 7.735 | 7.827 | 7.704 | 7.747 | 187,708 | +0.03(+0.40%) |
Aug 28, 2017 | 7.704 | 7.772 | 7.704 | 7.716 | 193,572 | +0.01(+0.16%) |
Aug 25, 2017 | 7.741 | 7.741 | 7.667 | 7.704 | 93,024 | +0.02(+0.24%) |
Aug 24, 2017 | 7.722 | 7.759 | 7.673 | 7.685 | 132,597 | +0.00(+0.00%) |
Aug 23, 2017 | 7.648 | 7.709 | 7.587 | 7.685 | 92,805 | +0.01(+0.16%) |
Aug 22, 2017 | 7.753 | 7.753 | 7.661 | 7.673 | 83,818 | -0.06(-0.80%) |
Aug 21, 2017 | 7.691 | 7.741 | 7.636 | 7.735 | 161,390 | +0.04(+0.48%) |
Aug 18, 2017 | 7.636 | 7.710 | 7.574 | 7.698 | 224,191 | +0.02(+0.32%) |
Aug 17, 2017 | 7.735 | 7.784 | 7.661 | 7.673 | 181,090 | -0.07(-0.88%) |
Aug 16, 2017 | 7.765 | 7.790 | 7.705 | 7.741 | 81,821 | -0.01(-0.08%) |
Aug 15, 2017 | 7.772 | 7.802 | 7.710 | 7.747 | 110,926 | -0.06(-0.71%) |
Aug 14, 2017 | 7.673 | 7.883 | 7.673 | 7.802 | 201,075 | +0.12(+1.61%) |
Aug 11, 2017 | 7.691 | 7.765 | 7.593 | 7.679 | 321,293 | +0.01(+0.08%) |
Aug 10, 2017 | 7.685 | 7.735 | 7.654 | 7.673 | 133,387 | -0.02(-0.32%) |
Aug 09, 2017 | 7.772 | 7.778 | 7.691 | 7.698 | 161,895 | -0.07(-0.95%) |
Aug 08, 2017 | 7.747 | 7.864 | 7.710 | 7.772 | 169,478 | +0.00(+0.00%) |
Aug 07, 2017 | 7.704 | 7.772 | 7.648 | 7.772 | 180,991 | +0.04(+0.48%) |
Aug 04, 2017 | 7.765 | 7.864 | 7.735 | 7.735 | 156,351 | +0.01(+0.08%) |
Aug 03, 2017 | 7.667 | 7.802 | 7.593 | 7.728 | 313,068 | -0.02(-0.24%) |
Aug 02, 2017 | 7.809 | 7.809 | 7.728 | 7.747 | 153,389 | -0.06(-0.79%) |
Aug 01, 2017 | 7.858 | 7.883 | 7.759 | 7.809 | 107,565 | -0.03(-0.39%) |
Jul 31, 2017 | 7.877 | 7.877 | 7.802 | 7.840 | 151,891 | -0.03(-0.39%) |
Jul 28, 2017 | 7.802 | 7.889 | 7.802 | 7.870 | 241,176 | +0.04(+0.47%) |
Jul 27, 2017 | 7.802 | 7.889 | 7.728 | 7.833 | 151,017 | +0.02(+0.32%) |
Jul 26, 2017 | 7.722 | 7.821 | 7.722 | 7.809 | 144,580 | +0.09(+1.12%) |
Jul 25, 2017 | 7.796 | 7.821 | 7.722 | 7.722 | 274,607 | -0.04(-0.48%) |
Jul 24, 2017 | 7.784 | 7.790 | 7.710 | 7.759 | 109,982 | -0.03(-0.40%) |
Jul 21, 2017 | 7.821 | 7.833 | 7.750 | 7.790 | 151,724 | +0.02(+0.24%) |
Jul 20, 2017 | 7.772 | 7.809 | 7.759 | 7.772 | 109,750 | -0.01(-0.08%) |
Jul 19, 2017 | 7.772 | 7.827 | 7.759 | 7.778 | 177,928 | +0.00(+0.00%) |
Jul 18, 2017 | 7.759 | 7.827 | 7.728 | 7.778 | 142,557 | +0.01(+0.16%) |
Jul 17, 2017 | 7.673 | 7.784 | 7.648 | 7.765 | 119,789 | +0.11(+1.45%) |
Jul 14, 2017 | 7.617 | 7.716 | 7.593 | 7.654 | 110,177 | +0.06(+0.73%) |
Jul 13, 2017 | 7.654 | 7.661 | 7.550 | 7.599 | 118,335 | -0.02(-0.32%) |
Jul 12, 2017 | 7.648 | 7.796 | 7.593 | 7.624 | 217,247 | +0.01(+0.16%) |
Jul 11, 2017 | 7.679 | 7.679 | 7.506 | 7.611 | 280,511 | -0.04(-0.48%) |
Jul 10, 2017 | 7.673 | 7.691 | 7.617 | 7.648 | 299,582 | -0.03(-0.40%) |
Jul 07, 2017 | 7.661 | 7.695 | 7.566 | 7.679 | 261,322 | +0.03(+0.36%) |
Jul 06, 2017 | 7.748 | 7.766 | 7.615 | 7.651 | 305,752 | -0.12(-1.48%) |
Jul 05, 2017 | 7.815 | 7.815 | 7.718 | 7.766 | 180,524 | -0.04(-0.54%) |
Jul 03, 2017 | 7.706 | 7.821 | 7.670 | 7.809 | 162,537 | +0.12(+1.57%) |
Jun 30, 2017 | 7.712 | 7.724 | 7.639 | 7.688 | 116,100 | -0.01(-0.16%) |
Jun 29, 2017 | 7.718 | 7.718 | 7.633 | 7.700 | 246,219 | -0.02(-0.31%) |
Jun 28, 2017 | 7.688 | 7.730 | 7.607 | 7.724 | 270,358 | +0.03(+0.39%) |
Jun 27, 2017 | 7.688 | 7.730 | 7.676 | 7.694 | 167,424 | -0.02(-0.24%) |
Jun 26, 2017 | 7.688 | 7.748 | 7.633 | 7.712 | 430,811 | +0.01(+0.16%) |
Jun 23, 2017 | 7.645 | 7.724 | 7.645 | 7.700 | 1,072,742 | +0.04(+0.55%) |
Jun 22, 2017 | 7.670 | 7.730 | 7.645 | 7.657 | 163,352 | +0.00(+0.00%) |
Jun 21, 2017 | 7.615 | 7.682 | 7.615 | 7.657 | 117,519 | +0.02(+0.32%) |
Jun 20, 2017 | 7.627 | 7.682 | 7.561 | 7.633 | 161,678 | -0.01(-0.16%) |
Jun 19, 2017 | 7.730 | 7.736 | 7.627 | 7.645 | 246,977 | -0.08(-1.10%) |
Jun 16, 2017 | 7.645 | 7.730 | 7.627 | 7.730 | 242,254 | +0.03(+0.39%) |
Jun 15, 2017 | 7.688 | 7.742 | 7.688 | 7.700 | 98,982 | -0.03(-0.39%) |
Jun 14, 2017 | 7.748 | 7.751 | 7.694 | 7.730 | 165,930 | -0.01(-0.08%) |
Jun 13, 2017 | 7.700 | 7.753 | 7.597 | 7.736 | 273,052 | +0.01(+0.16%) |
Jun 12, 2017 | 7.597 | 7.736 | 7.573 | 7.724 | 234,713 | +0.12(+1.51%) |
Jun 09, 2017 | 7.561 | 7.688 | 7.561 | 7.609 | 238,306 | +0.02(+0.24%) |
Jun 08, 2017 | 7.597 | 7.663 | 7.536 | 7.591 | 103,059 | -0.01(-0.08%) |
Jun 07, 2017 | 7.567 | 7.609 | 7.508 | 7.597 | 93,439 | +0.01(+0.08%) |
Jun 06, 2017 | 7.700 | 7.700 | 7.542 | 7.591 | 138,684 | -0.12(-1.49%) |
Jun 05, 2017 | 7.700 | 7.742 | 7.663 | 7.706 | 125,802 | +0.01(+0.08%) |
Jun 02, 2017 | 7.609 | 7.724 | 7.567 | 7.700 | 215,715 | +0.10(+1.27%) |