Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 7.534 | 7.576 | 7.497 | 7.508 | 409,777 | -0.02(-0.21%) |
Aug 30, 2017 | 7.503 | 7.550 | 7.497 | 7.524 | 135,289 | +0.02(+0.28%) |
Aug 29, 2017 | 7.487 | 7.560 | 7.487 | 7.503 | 270,037 | -0.02(-0.28%) |
Aug 28, 2017 | 7.518 | 7.576 | 7.503 | 7.524 | 176,701 | +0.02(+0.21%) |
Aug 25, 2017 | 7.471 | 7.550 | 7.471 | 7.508 | 265,321 | +0.04(+0.56%) |
Aug 24, 2017 | 7.471 | 7.492 | 7.460 | 7.466 | 367,165 | +0.01(+0.07%) |
Aug 23, 2017 | 7.450 | 7.503 | 7.445 | 7.460 | 296,094 | -0.01(-0.07%) |
Aug 22, 2017 | 7.450 | 7.503 | 7.450 | 7.466 | 200,429 | +0.02(+0.28%) |
Aug 21, 2017 | 7.471 | 7.484 | 7.429 | 7.445 | 243,632 | -0.02(-0.21%) |
Aug 18, 2017 | 7.413 | 7.486 | 7.402 | 7.460 | 291,173 | +0.04(+0.50%) |
Aug 17, 2017 | 7.450 | 7.476 | 7.402 | 7.424 | 464,391 | +0.00(+0.00%) |
Aug 16, 2017 | 7.424 | 7.445 | 7.371 | 7.424 | 382,530 | +0.03(+0.39%) |
Aug 15, 2017 | 7.426 | 7.452 | 7.348 | 7.395 | 788,549 | +0.02(+0.21%) |
Aug 14, 2017 | 7.321 | 7.452 | 7.321 | 7.379 | 460,912 | +0.08(+1.07%) |
Aug 11, 2017 | 7.379 | 7.389 | 7.268 | 7.300 | 461,191 | -0.08(-1.06%) |
Aug 10, 2017 | 7.447 | 7.452 | 7.379 | 7.379 | 452,054 | -0.08(-1.12%) |
Aug 09, 2017 | 7.416 | 7.504 | 7.416 | 7.463 | 359,496 | +0.04(+0.56%) |
Aug 08, 2017 | 7.457 | 7.458 | 7.416 | 7.421 | 210,193 | -0.04(-0.49%) |
Aug 07, 2017 | 7.452 | 7.494 | 7.426 | 7.457 | 155,251 | +0.01(+0.07%) |
Aug 04, 2017 | 7.489 | 7.499 | 7.426 | 7.452 | 230,818 | +0.01(+0.14%) |
Aug 03, 2017 | 7.484 | 7.504 | 7.442 | 7.442 | 161,269 | -0.04(-0.49%) |
Aug 02, 2017 | 7.499 | 7.520 | 7.426 | 7.478 | 230,483 | -0.02(-0.21%) |
Aug 01, 2017 | 7.504 | 7.529 | 7.463 | 7.494 | 244,345 | +0.02(+0.21%) |
Jul 31, 2017 | 7.436 | 7.494 | 7.421 | 7.478 | 243,058 | +0.04(+0.56%) |
Jul 28, 2017 | 7.426 | 7.489 | 7.409 | 7.436 | 189,518 | -0.01(-0.07%) |
Jul 27, 2017 | 7.510 | 7.514 | 7.421 | 7.442 | 235,555 | -0.05(-0.63%) |
Jul 26, 2017 | 7.504 | 7.525 | 7.452 | 7.489 | 262,476 | +0.02(+0.21%) |
Jul 25, 2017 | 7.457 | 7.499 | 7.436 | 7.473 | 223,967 | +0.05(+0.63%) |
Jul 24, 2017 | 7.426 | 7.478 | 7.400 | 7.426 | 276,539 | -0.03(-0.35%) |
Jul 21, 2017 | 7.452 | 7.494 | 7.436 | 7.452 | 285,580 | +0.03(+0.42%) |
Jul 20, 2017 | 7.484 | 7.404 | 7.421 | 164,554 | -0.06(-0.84%) | |
Jul 19, 2017 | 7.499 | 7.531 | 7.452 | 7.484 | 314,473 | -0.02(-0.28%) |
Jul 18, 2017 | 7.384 | 7.557 | 7.374 | 7.504 | 294,418 | +0.09(+1.16%) |
Jul 17, 2017 | 7.423 | 7.480 | 7.403 | 7.418 | 345,375 | +0.01(+0.07%) |
Jul 14, 2017 | 7.377 | 7.480 | 7.377 | 7.413 | 342,910 | +0.02(+0.21%) |
Jul 13, 2017 | 7.444 | 7.455 | 7.371 | 7.397 | 184,901 | -0.01(-0.07%) |
Jul 12, 2017 | 7.455 | 7.457 | 7.387 | 7.403 | 157,015 | -0.02(-0.21%) |
Jul 11, 2017 | 7.356 | 7.449 | 7.335 | 7.418 | 194,276 | +0.04(+0.49%) |
Jul 10, 2017 | 7.387 | 7.423 | 7.345 | 7.382 | 164,848 | -0.01(-0.14%) |
Jul 07, 2017 | 7.408 | 7.429 | 7.377 | 7.392 | 201,752 | -0.02(-0.21%) |
Jul 06, 2017 | 7.377 | 7.429 | 7.361 | 7.408 | 267,740 | +0.03(+0.35%) |
Jul 05, 2017 | 7.361 | 7.418 | 7.351 | 7.382 | 186,058 | +0.02(+0.21%) |
Jul 03, 2017 | 7.377 | 7.387 | 7.325 | 7.366 | 132,381 | +0.04(+0.50%) |
Jun 30, 2017 | 7.387 | 7.387 | 7.314 | 7.330 | 182,227 | -0.02(-0.28%) |
Jun 29, 2017 | 7.382 | 7.387 | 7.288 | 7.351 | 161,058 | -0.03(-0.42%) |
Jun 28, 2017 | 7.356 | 7.392 | 7.330 | 7.382 | 147,688 | +0.05(+0.71%) |
Jun 27, 2017 | 7.403 | 7.403 | 7.314 | 7.330 | 157,704 | -0.07(-0.91%) |
Jun 26, 2017 | 7.371 | 7.421 | 7.283 | 7.397 | 308,144 | +0.08(+1.06%) |
Jun 23, 2017 | 7.319 | 7.252 | 7.319 | 124,234 | +0.04(+0.57%) | |
Jun 22, 2017 | 7.273 | 7.335 | 7.273 | 7.278 | 199,350 | +0.02(+0.21%) |
Jun 21, 2017 | 7.288 | 7.319 | 7.252 | 7.262 | 129,689 | -0.04(-0.50%) |
Jun 20, 2017 | 7.309 | 7.351 | 7.278 | 7.299 | 186,293 | +0.02(+0.21%) |
Jun 19, 2017 | 7.273 | 7.351 | 7.247 | 7.283 | 238,495 | +0.06(+0.83%) |
Jun 16, 2017 | 7.223 | 7.223 | 7.172 | 7.223 | 338,866 | +0.02(+0.29%) |
Jun 15, 2017 | 7.249 | 7.280 | 7.198 | 7.203 | 299,601 | -0.07(-0.99%) |
Jun 14, 2017 | 7.337 | 7.337 | 7.244 | 7.275 | 305,788 | -0.07(-0.98%) |
Jun 13, 2017 | 7.316 | 7.352 | 7.254 | 7.347 | 192,428 | +0.03(+0.35%) |
Jun 12, 2017 | 7.244 | 7.337 | 7.223 | 7.321 | 229,290 | +0.05(+0.71%) |
Jun 09, 2017 | 7.259 | 7.306 | 7.208 | 7.270 | 215,167 | +0.01(+0.14%) |
Jun 08, 2017 | 7.254 | 7.296 | 7.192 | 7.259 | 302,378 | +0.03(+0.43%) |
Jun 07, 2017 | 7.259 | 7.259 | 7.217 | 7.228 | 165,788 | -0.03(-0.36%) |
Jun 06, 2017 | 7.306 | 7.306 | 7.203 | 7.254 | 267,487 | -0.03(-0.42%) |
Jun 05, 2017 | 7.285 | 7.312 | 7.254 | 7.285 | 267,003 | +0.00(+0.00%) |
Jun 02, 2017 | 7.327 | 7.363 | 7.270 | 7.285 | 144,557 | -0.04(-0.56%) |