Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 7.499 | 7.659 | 7.455 | 7.659 | 135,768 | +0.22(+3.00%) |
Jul 28, 2017 | 7.499 | 7.554 | 7.436 | 7.436 | 66,937 | -0.09(-1.20%) |
Jul 27, 2017 | 7.499 | 7.541 | 7.443 | 7.527 | 140,076 | +0.03(+0.47%) |
Jul 26, 2017 | 7.409 | 7.547 | 7.395 | 7.492 | 177,639 | +0.09(+1.21%) |
Jul 25, 2017 | 7.492 | 7.526 | 7.402 | 7.402 | 89,038 | -0.10(-1.29%) |
Jul 24, 2017 | 7.388 | 7.540 | 7.381 | 7.499 | 53,031 | +0.12(+1.69%) |
Jul 21, 2017 | 7.364 | 7.450 | 7.354 | 7.374 | 43,955 | +0.02(+0.28%) |
Jul 20, 2017 | 7.347 | 7.509 | 7.347 | 7.354 | 53,394 | -0.04(-0.56%) |
Jul 19, 2017 | 7.340 | 7.478 | 7.333 | 7.395 | 31,649 | +0.08(+1.04%) |
Jul 18, 2017 | 7.354 | 7.415 | 7.319 | 7.319 | 34,515 | -0.04(-0.56%) |
Jul 17, 2017 | 7.347 | 7.388 | 7.250 | 7.360 | 43,171 | +0.04(+0.57%) |
Jul 14, 2017 | 7.271 | 7.371 | 7.257 | 7.319 | 64,075 | +0.05(+0.66%) |
Jul 13, 2017 | 7.374 | 7.478 | 7.271 | 7.271 | 35,132 | -0.10(-1.40%) |
Jul 12, 2017 | 7.305 | 7.505 | 7.305 | 7.374 | 25,873 | +0.12(+1.71%) |
Jul 11, 2017 | 7.319 | 7.485 | 7.250 | 7.250 | 63,221 | -0.08(-1.04%) |
Jul 10, 2017 | 7.423 | 7.492 | 7.229 | 7.326 | 80,919 | -0.08(-1.12%) |
Jul 07, 2017 | 7.388 | 7.478 | 7.375 | 7.409 | 27,812 | +0.02(+0.28%) |
Jul 06, 2017 | 7.423 | 7.512 | 7.381 | 7.388 | 24,846 | -0.12(-1.56%) |
Jul 05, 2017 | 7.568 | 7.568 | 7.423 | 7.505 | 66,109 | -0.04(-0.55%) |
Jul 03, 2017 | 7.499 | 7.561 | 7.478 | 7.547 | 32,567 | +0.06(+0.83%) |
Jun 30, 2017 | 7.526 | 7.526 | 7.354 | 7.485 | 64,390 | +0.01(+0.18%) |
Jun 29, 2017 | 7.381 | 7.526 | 7.333 | 7.471 | 51,029 | +0.03(+0.46%) |
Jun 28, 2017 | 7.354 | 7.526 | 7.272 | 7.436 | 79,061 | +0.13(+1.80%) |
Jun 27, 2017 | 7.319 | 7.367 | 7.273 | 7.305 | 79,093 | -0.02(-0.28%) |
Jun 26, 2017 | 7.312 | 7.402 | 7.267 | 7.326 | 42,234 | +0.01(+0.19%) |
Jun 23, 2017 | 7.354 | 7.416 | 7.264 | 7.312 | 35,789 | +0.01(+0.09%) |
Jun 22, 2017 | 7.236 | 7.423 | 7.236 | 7.305 | 45,517 | +0.01(+0.09%) |
Jun 21, 2017 | 7.312 | 7.423 | 7.291 | 7.298 | 42,306 | -0.01(-0.09%) |
Jun 20, 2017 | 7.374 | 7.374 | 7.233 | 7.305 | 100,553 | -0.07(-0.94%) |
Jun 19, 2017 | 7.312 | 7.416 | 7.209 | 7.374 | 81,194 | +0.00(+0.00%) |
Jun 16, 2017 | 7.409 | 8.079 | 7.347 | 7.374 | 93,571 | -0.02(-0.28%) |
Jun 15, 2017 | 7.367 | 7.402 | 7.312 | 7.395 | 51,058 | +0.06(+0.75%) |
Jun 14, 2017 | 7.347 | 7.388 | 7.319 | 7.340 | 32,544 | +0.00(+0.00%) |
Jun 13, 2017 | 7.236 | 7.354 | 7.229 | 7.340 | 54,048 | +0.08(+1.05%) |
Jun 12, 2017 | 7.146 | 7.319 | 7.057 | 7.264 | 89,132 | +0.07(+0.96%) |
Jun 09, 2017 | 7.195 | 7.340 | 7.024 | 7.195 | 101,816 | +0.00(+0.00%) |
Jun 08, 2017 | 7.146 | 7.271 | 7.084 | 7.195 | 79,626 | +0.04(+0.58%) |
Jun 07, 2017 | 7.077 | 7.250 | 7.077 | 7.153 | 107,926 | +0.03(+0.49%) |
Jun 06, 2017 | 7.057 | 7.243 | 6.946 | 7.119 | 154,915 | +0.08(+1.18%) |
Jun 05, 2017 | 7.043 | 7.133 | 6.970 | 7.036 | 175,493 | +0.09(+1.29%) |
Jun 02, 2017 | 7.001 | 7.077 | 6.943 | 6.946 | 1,648,246 | -0.06(-0.89%) |
Jun 01, 2017 | 6.898 | 7.036 | 6.898 | 7.008 | 25,328 | +0.11(+1.60%) |
May 31, 2017 | 6.898 | 7.022 | 6.874 | 6.898 | 62,455 | -0.05(-0.70%) |
May 30, 2017 | 6.946 | 6.967 | 6.882 | 6.946 | 75,168 | +0.06(+0.80%) |
May 26, 2017 | 6.919 | 6.939 | 6.843 | 6.891 | 22,120 | +0.03(+0.40%) |
May 25, 2017 | 6.974 | 7.064 | 6.780 | 6.863 | 60,268 | -0.05(-0.70%) |
May 24, 2017 | 6.905 | 7.001 | 6.817 | 6.912 | 33,770 | +0.02(+0.30%) |
May 23, 2017 | 6.912 | 7.070 | 6.756 | 6.891 | 38,109 | -0.01(-0.20%) |
May 22, 2017 | 6.787 | 6.925 | 6.746 | 6.905 | 32,250 | +0.07(+1.01%) |
May 19, 2017 | 6.960 | 7.022 | 6.836 | 6.836 | 58,100 | -0.11(-1.59%) |
May 18, 2017 | 6.905 | 7.160 | 6.815 | 6.946 | 52,059 | +0.05(+0.70%) |
May 17, 2017 | 6.774 | 7.050 | 6.753 | 6.898 | 73,166 | +0.10(+1.42%) |
May 16, 2017 | 6.767 | 6.905 | 6.760 | 6.801 | 62,004 | +0.03(+0.41%) |
May 15, 2017 | 6.732 | 6.774 | 6.635 | 6.774 | 95,457 | +0.06(+0.82%) |
May 12, 2017 | 6.684 | 6.836 | 6.615 | 6.718 | 89,759 | +0.00(+0.00%) |
May 11, 2017 | 6.670 | 6.751 | 6.580 | 6.718 | 58,726 | +0.03(+0.41%) |
May 10, 2017 | 6.725 | 6.767 | 6.663 | 6.691 | 46,392 | -0.09(-1.32%) |
May 09, 2017 | 6.815 | 6.836 | 6.711 | 6.780 | 50,032 | +0.02(+0.31%) |
May 08, 2017 | 6.787 | 6.787 | 6.628 | 6.760 | 84,182 | -0.01(-0.10%) |
May 05, 2017 | 6.663 | 6.767 | 6.649 | 6.767 | 41,532 | +0.10(+1.55%) |
May 04, 2017 | 6.318 | 6.663 | 6.318 | 6.663 | 669,903 | +0.37(+5.81%) |
May 03, 2017 | 6.490 | 6.490 | 6.297 | 6.297 | 78,219 | -0.17(-2.56%) |
May 02, 2017 | 6.415 | 6.566 | 6.408 | 6.463 | 118,024 | +0.06(+0.86%) |