Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2017 | 7.458 | 7.621 | 7.397 | 7.603 | 161,807 | +0.16(+2.20%) |
May 31, 2017 | 7.452 | 7.506 | 7.379 | 7.440 | 151,854 | +0.02(+0.24%) |
May 30, 2017 | 7.518 | 7.567 | 7.415 | 7.421 | 255,648 | -0.12(-1.53%) |
May 26, 2017 | 7.548 | 7.555 | 7.464 | 7.536 | 170,226 | +0.00(+0.00%) |
May 25, 2017 | 7.391 | 7.573 | 7.385 | 7.536 | 149,194 | +0.16(+2.13%) |
May 24, 2017 | 7.361 | 7.415 | 7.361 | 7.379 | 110,926 | +0.01(+0.08%) |
May 23, 2017 | 7.379 | 7.403 | 7.349 | 7.373 | 103,171 | +0.00(+0.00%) |
May 22, 2017 | 7.349 | 7.391 | 7.300 | 7.373 | 178,121 | +0.05(+0.66%) |
May 19, 2017 | 7.324 | 7.367 | 7.276 | 7.324 | 164,622 | +0.00(+0.00%) |
May 18, 2017 | 7.331 | 7.364 | 7.270 | 7.324 | 136,195 | +0.01(+0.08%) |
May 17, 2017 | 7.355 | 7.409 | 7.318 | 7.318 | 193,659 | -0.05(-0.74%) |
May 16, 2017 | 7.391 | 7.409 | 7.324 | 7.373 | 248,261 | -0.03(-0.41%) |
May 15, 2017 | 7.373 | 7.440 | 7.337 | 7.403 | 162,204 | +0.05(+0.66%) |
May 12, 2017 | 7.349 | 7.391 | 7.300 | 7.355 | 189,878 | +0.02(+0.25%) |
May 11, 2017 | 7.415 | 7.421 | 7.284 | 7.337 | 180,043 | -0.09(-1.22%) |
May 10, 2017 | 7.318 | 7.530 | 7.312 | 7.427 | 238,038 | +0.11(+1.49%) |
May 09, 2017 | 7.518 | 7.518 | 7.282 | 7.318 | 258,825 | -0.20(-2.66%) |
May 08, 2017 | 7.464 | 7.555 | 7.421 | 7.518 | 157,598 | +0.04(+0.49%) |
May 05, 2017 | 7.391 | 7.536 | 7.391 | 7.482 | 185,318 | +0.10(+1.31%) |
May 04, 2017 | 7.367 | 7.427 | 7.252 | 7.385 | 229,355 | +0.01(+0.16%) |
May 03, 2017 | 7.567 | 7.591 | 7.361 | 7.373 | 277,783 | -0.24(-3.10%) |
May 02, 2017 | 7.639 | 7.688 | 7.576 | 7.609 | 97,939 | -0.02(-0.32%) |