Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 7.541 | 7.553 | 7.517 | 7.523 | 138,639 | -0.02(-0.31%) |
Jul 28, 2017 | 7.505 | 7.547 | 7.499 | 7.547 | 108,324 | +0.04(+0.47%) |
Jul 27, 2017 | 7.541 | 7.553 | 7.488 | 7.511 | 99,800 | -0.03(-0.39%) |
Jul 26, 2017 | 7.511 | 7.559 | 7.505 | 7.541 | 81,766 | +0.01(+0.16%) |
Jul 25, 2017 | 7.529 | 7.541 | 7.482 | 7.529 | 185,229 | -0.01(-0.16%) |
Jul 24, 2017 | 7.564 | 7.564 | 7.511 | 7.541 | 122,643 | -0.02(-0.31%) |
Jul 21, 2017 | 7.553 | 7.564 | 7.523 | 7.564 | 95,609 | +0.04(+0.47%) |
Jul 20, 2017 | 7.582 | 7.582 | 7.523 | 7.529 | 133,183 | -0.04(-0.55%) |
Jul 19, 2017 | 7.482 | 7.570 | 7.458 | 7.570 | 89,733 | +0.11(+1.43%) |
Jul 18, 2017 | 7.505 | 7.505 | 7.428 | 7.464 | 128,273 | -0.04(-0.47%) |
Jul 17, 2017 | 7.447 | 7.499 | 7.405 | 7.499 | 198,199 | +0.07(+0.95%) |
Jul 14, 2017 | 7.370 | 7.429 | 7.359 | 7.429 | 113,883 | +0.09(+1.28%) |
Jul 13, 2017 | 7.353 | 7.355 | 7.311 | 7.335 | 135,861 | -0.02(-0.24%) |
Jul 12, 2017 | 7.329 | 7.371 | 7.294 | 7.353 | 148,656 | +0.06(+0.89%) |
Jul 11, 2017 | 7.329 | 7.329 | 7.264 | 7.288 | 161,822 | -0.02(-0.24%) |
Jul 10, 2017 | 7.329 | 7.358 | 7.288 | 7.305 | 135,046 | -0.04(-0.48%) |
Jul 07, 2017 | 7.288 | 7.341 | 7.264 | 7.341 | 162,446 | +0.05(+0.73%) |
Jul 06, 2017 | 7.411 | 7.417 | 7.235 | 7.288 | 384,227 | -0.16(-2.13%) |
Jul 05, 2017 | 7.494 | 7.494 | 7.405 | 7.447 | 131,745 | -0.03(-0.39%) |
Jul 03, 2017 | 7.447 | 7.476 | 7.423 | 7.476 | 144,431 | +0.08(+1.11%) |
Jun 30, 2017 | 7.411 | 7.435 | 7.382 | 7.394 | 104,127 | -0.01(-0.08%) |
Jun 29, 2017 | 7.435 | 7.438 | 7.370 | 7.400 | 112,115 | -0.04(-0.47%) |
Jun 28, 2017 | 7.494 | 7.517 | 7.423 | 7.435 | 332,283 | -0.06(-0.86%) |
Jun 27, 2017 | 7.541 | 7.582 | 7.458 | 7.499 | 112,568 | -0.04(-0.47%) |
Jun 26, 2017 | 7.546 | 7.605 | 7.535 | 7.535 | 118,576 | -0.01(-0.16%) |
Jun 23, 2017 | 7.541 | 7.611 | 7.535 | 7.546 | 86,752 | +0.00(+0.00%) |
Jun 22, 2017 | 7.517 | 7.576 | 7.517 | 7.546 | 79,039 | +0.03(+0.39%) |
Jun 21, 2017 | 7.629 | 7.629 | 7.511 | 7.517 | 116,330 | -0.13(-1.69%) |
Jun 20, 2017 | 7.617 | 7.646 | 7.552 | 7.646 | 130,457 | +0.06(+0.77%) |
Jun 19, 2017 | 7.535 | 7.611 | 7.523 | 7.588 | 126,782 | +0.04(+0.54%) |
Jun 16, 2017 | 7.500 | 7.547 | 7.494 | 7.547 | 73,624 | +0.03(+0.39%) |
Jun 15, 2017 | 7.471 | 7.541 | 7.459 | 7.518 | 84,773 | +0.01(+0.16%) |
Jun 14, 2017 | 7.459 | 7.558 | 7.447 | 7.506 | 146,244 | +0.05(+0.63%) |
Jun 13, 2017 | 7.529 | 7.529 | 7.447 | 7.459 | 71,568 | -0.02(-0.23%) |
Jun 12, 2017 | 7.412 | 7.599 | 7.383 | 7.477 | 245,289 | +0.11(+1.43%) |
Jun 09, 2017 | 7.360 | 7.407 | 7.354 | 7.371 | 99,441 | +0.02(+0.32%) |
Jun 08, 2017 | 7.401 | 7.401 | 7.296 | 7.348 | 142,089 | -0.01(-0.16%) |
Jun 07, 2017 | 7.383 | 7.383 | 7.348 | 7.360 | 57,297 | -0.01(-0.08%) |
Jun 06, 2017 | 7.354 | 7.401 | 7.325 | 7.366 | 106,032 | +0.01(+0.16%) |
Jun 05, 2017 | 7.383 | 7.385 | 7.336 | 7.354 | 77,873 | -0.01(-0.16%) |
Jun 02, 2017 | 7.371 | 7.371 | 7.331 | 7.366 | 68,266 | +0.05(+0.64%) |
Jun 01, 2017 | 7.284 | 7.325 | 7.284 | 7.319 | 114,166 | +0.04(+0.48%) |
May 31, 2017 | 7.278 | 7.315 | 7.255 | 7.284 | 119,660 | -0.03(-0.40%) |
May 30, 2017 | 7.307 | 7.356 | 7.272 | 7.313 | 129,033 | +0.00(+0.00%) |
May 26, 2017 | 7.459 | 7.459 | 7.301 | 7.313 | 105,700 | -0.10(-1.34%) |
May 25, 2017 | 7.395 | 7.471 | 7.377 | 7.412 | 99,582 | +0.05(+0.63%) |
May 24, 2017 | 7.389 | 7.389 | 7.360 | 7.366 | 69,791 | +0.02(+0.24%) |
May 23, 2017 | 7.371 | 7.395 | 7.331 | 7.348 | 112,747 | -0.02(-0.24%) |
May 22, 2017 | 7.360 | 7.383 | 7.272 | 7.366 | 140,588 | +0.02(+0.24%) |
May 19, 2017 | 7.261 | 7.366 | 7.237 | 7.348 | 163,246 | +0.11(+1.45%) |
May 18, 2017 | 7.196 | 7.261 | 7.173 | 7.243 | 162,804 | +0.04(+0.57%) |
May 17, 2017 | 7.179 | 7.208 | 7.161 | 7.202 | 107,409 | +0.04(+0.57%) |
May 16, 2017 | 7.155 | 7.185 | 7.138 | 7.161 | 115,627 | -0.01(-0.16%) |
May 15, 2017 | 7.179 | 7.208 | 7.161 | 7.173 | 126,457 | +0.01(+0.16%) |
May 12, 2017 | 7.202 | 7.254 | 7.103 | 7.161 | 187,856 | -0.03(-0.40%) |
May 11, 2017 | 7.243 | 7.243 | 7.161 | 7.190 | 209,313 | -0.03(-0.48%) |
May 10, 2017 | 7.225 | 7.283 | 7.222 | 7.225 | 167,606 | +0.01(+0.16%) |
May 09, 2017 | 7.283 | 7.285 | 7.208 | 7.213 | 138,741 | -0.06(-0.88%) |
May 08, 2017 | 7.289 | 7.296 | 7.237 | 7.277 | 155,678 | -0.01(-0.16%) |
May 05, 2017 | 7.324 | 7.353 | 7.283 | 7.289 | 88,814 | -0.02(-0.24%) |
May 04, 2017 | 7.347 | 7.347 | 7.257 | 7.306 | 211,203 | -0.05(-0.71%) |
May 03, 2017 | 7.434 | 7.434 | 7.347 | 7.359 | 168,621 | -0.06(-0.78%) |
May 02, 2017 | 7.428 | 7.440 | 7.399 | 7.417 | 169,615 | -0.01(-0.16%) |