Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 7.260 | 7.410 | 7.160 | 7.190 | 64,888 | -0.12(-1.64%) |
Jul 28, 2017 | 7.440 | 7.500 | 7.300 | 7.310 | 103,811 | -0.16(-2.14%) |
Jul 27, 2017 | 7.620 | 7.620 | 7.380 | 7.470 | 53,699 | -0.11(-1.45%) |
Jul 26, 2017 | 7.570 | 7.830 | 7.550 | 7.580 | 27,318 | -0.04(-0.52%) |
Jul 25, 2017 | 7.690 | 7.730 | 7.531 | 7.620 | 59,353 | -0.06(-0.78%) |
Jul 24, 2017 | 7.590 | 7.730 | 7.540 | 7.680 | 36,190 | +0.01(+0.13%) |
Jul 21, 2017 | 7.780 | 7.780 | 7.400 | 7.670 | 208,281 | -0.02(-0.26%) |
Jul 20, 2017 | 7.830 | 7.910 | 7.680 | 7.690 | 26,147 | -0.17(-2.16%) |
Jul 19, 2017 | 7.780 | 7.900 | 7.780 | 7.860 | 23,800 | +0.07(+0.90%) |
Jul 18, 2017 | 7.820 | 7.880 | 7.680 | 7.790 | 40,945 | -0.04(-0.51%) |
Jul 17, 2017 | 7.600 | 7.870 | 7.450 | 7.830 | 71,084 | +0.27(+3.57%) |
Jul 14, 2017 | 7.590 | 7.610 | 7.450 | 7.560 | 238,807 | -0.02(-0.26%) |
Jul 13, 2017 | 7.450 | 7.635 | 7.380 | 7.580 | 47,716 | +0.13(+1.74%) |
Jul 12, 2017 | 7.450 | 7.510 | 7.260 | 7.450 | 74,276 | +0.02(+0.27%) |
Jul 11, 2017 | 7.510 | 7.620 | 7.365 | 7.430 | 94,996 | -0.10(-1.33%) |
Jul 10, 2017 | 7.510 | 7.650 | 7.300 | 7.530 | 32,854 | +0.00(+0.00%) |
Jul 07, 2017 | 7.500 | 7.620 | 7.360 | 7.530 | 51,332 | +0.05(+0.67%) |
Jul 06, 2017 | 7.520 | 7.520 | 7.270 | 7.480 | 113,673 | -0.09(-1.19%) |
Jul 05, 2017 | 7.360 | 7.610 | 7.320 | 7.570 | 85,631 | +0.20(+2.71%) |
Jul 03, 2017 | 7.350 | 7.610 | 7.250 | 7.370 | 48,648 | +0.00(+0.00%) |
Jun 30, 2017 | 7.510 | 7.600 | 7.290 | 7.370 | 91,199 | -0.11(-1.47%) |
Jun 29, 2017 | 7.490 | 7.490 | 7.330 | 7.480 | 45,777 | -0.01(-0.13%) |
Jun 28, 2017 | 7.420 | 7.890 | 7.390 | 7.490 | 137,236 | +0.09(+1.22%) |
Jun 27, 2017 | 7.390 | 7.440 | 7.280 | 7.400 | 51,021 | +0.02(+0.27%) |
Jun 26, 2017 | 7.410 | 7.528 | 7.300 | 7.380 | 57,201 | +0.02(+0.27%) |
Jun 23, 2017 | 7.420 | 7.500 | 7.250 | 7.360 | 536,555 | -0.08(-1.08%) |
Jun 22, 2017 | 7.440 | 7.660 | 7.320 | 7.440 | 58,321 | -0.01(-0.13%) |
Jun 21, 2017 | 7.660 | 7.660 | 7.400 | 7.450 | 100,465 | -0.20(-2.61%) |
Jun 20, 2017 | 7.670 | 7.739 | 7.520 | 7.650 | 38,265 | -0.03(-0.39%) |
Jun 19, 2017 | 7.620 | 7.738 | 7.510 | 7.680 | 50,571 | +0.10(+1.32%) |
Jun 16, 2017 | 7.630 | 7.740 | 7.551 | 7.580 | 148,130 | -0.23(-2.94%) |
Jun 15, 2017 | 7.740 | 7.850 | 7.718 | 7.810 | 49,824 | +0.00(+0.00%) |
Jun 14, 2017 | 7.950 | 8.100 | 7.750 | 7.810 | 48,336 | -0.17(-2.13%) |
Jun 13, 2017 | 8.110 | 8.160 | 7.960 | 7.980 | 32,791 | -0.13(-1.60%) |
Jun 12, 2017 | 7.750 | 8.150 | 7.700 | 8.110 | 81,111 | +0.41(+5.32%) |
Jun 09, 2017 | 7.600 | 7.780 | 7.550 | 7.700 | 151,265 | +0.10(+1.32%) |
Jun 08, 2017 | 7.510 | 7.610 | 7.510 | 7.600 | 76,826 | +0.07(+0.93%) |
Jun 07, 2017 | 7.550 | 7.820 | 7.500 | 7.530 | 53,383 | -0.02(-0.26%) |
Jun 06, 2017 | 7.710 | 7.710 | 7.500 | 7.550 | 108,944 | -0.16(-2.08%) |
Jun 05, 2017 | 8.020 | 8.230 | 7.700 | 7.710 | 94,113 | -0.31(-3.87%) |
Jun 02, 2017 | 7.890 | 8.230 | 7.800 | 8.020 | 114,062 | +0.12(+1.52%) |
Jun 01, 2017 | 7.820 | 7.970 | 7.720 | 7.900 | 67,061 | +0.09(+1.15%) |
May 31, 2017 | 7.920 | 8.000 | 7.690 | 7.810 | 74,181 | -0.11(-1.39%) |
May 30, 2017 | 7.750 | 8.000 | 7.750 | 7.920 | 84,411 | -0.14(-1.74%) |
May 26, 2017 | 7.990 | 8.090 | 7.830 | 8.060 | 33,262 | +0.06(+0.75%) |
May 25, 2017 | 8.020 | 8.020 | 7.744 | 8.000 | 68,762 | +0.05(+0.63%) |
May 24, 2017 | 7.900 | 8.040 | 7.860 | 7.950 | 66,280 | +0.06(+0.76%) |
May 23, 2017 | 7.960 | 8.050 | 7.784 | 7.890 | 102,009 | -0.01(-0.13%) |
May 22, 2017 | 7.900 | 7.950 | 7.790 | 7.900 | 124,043 | +0.08(+1.02%) |
May 19, 2017 | 7.840 | 7.916 | 7.750 | 7.820 | 120,924 | -0.05(-0.64%) |
May 18, 2017 | 8.000 | 8.120 | 7.850 | 7.870 | 102,387 | -0.14(-1.75%) |
May 17, 2017 | 8.170 | 8.210 | 8.000 | 8.010 | 85,413 | -0.20(-2.44%) |
May 16, 2017 | 8.350 | 8.600 | 8.120 | 8.210 | 122,904 | -0.07(-0.85%) |
May 15, 2017 | 8.100 | 8.310 | 7.920 | 8.280 | 145,859 | +0.05(+0.61%) |
May 12, 2017 | 8.270 | 8.410 | 8.059 | 8.230 | 31,267 | -0.06(-0.72%) |
May 11, 2017 | 8.520 | 8.600 | 8.290 | 8.290 | 62,915 | -0.29(-3.38%) |
May 10, 2017 | 8.670 | 8.680 | 8.440 | 8.580 | 113,096 | -0.10(-1.15%) |
May 09, 2017 | 8.700 | 8.880 | 8.580 | 8.680 | 162,754 | -0.06(-0.69%) |
May 08, 2017 | 8.300 | 8.760 | 8.160 | 8.740 | 183,476 | +0.64(+7.90%) |
May 05, 2017 | 8.300 | 8.550 | 8.000 | 8.100 | 214,428 | -0.51(-5.92%) |
May 04, 2017 | 8.370 | 8.650 | 8.210 | 8.610 | 83,604 | +0.24(+2.87%) |
May 03, 2017 | 8.610 | 8.740 | 8.058 | 8.370 | 110,171 | -0.22(-2.56%) |
May 02, 2017 | 8.540 | 8.890 | 8.501 | 8.590 | 176,363 | -0.01(-0.12%) |