Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 7.876 | 7.888 | 7.801 | 7.851 | 113,686 | -0.01(-0.16%) |
Jun 29, 2017 | 7.882 | 7.882 | 7.795 | 7.863 | 241,100 | -0.02(-0.31%) |
Jun 28, 2017 | 7.851 | 7.894 | 7.768 | 7.888 | 264,737 | +0.03(+0.39%) |
Jun 27, 2017 | 7.851 | 7.894 | 7.839 | 7.857 | 163,943 | -0.02(-0.24%) |
Jun 26, 2017 | 7.851 | 7.913 | 7.795 | 7.876 | 421,854 | +0.01(+0.16%) |
Jun 23, 2017 | 7.808 | 7.888 | 7.808 | 7.863 | 1,050,439 | +0.04(+0.55%) |
Jun 22, 2017 | 7.832 | 7.894 | 7.808 | 7.820 | 159,956 | +0.00(+0.00%) |
Jun 21, 2017 | 7.777 | 7.845 | 7.777 | 7.820 | 115,076 | +0.02(+0.32%) |
Jun 20, 2017 | 7.789 | 7.845 | 7.721 | 7.795 | 158,317 | -0.01(-0.16%) |
Jun 19, 2017 | 7.894 | 7.900 | 7.789 | 7.808 | 241,842 | -0.09(-1.10%) |
Jun 16, 2017 | 7.808 | 7.894 | 7.789 | 7.894 | 237,218 | +0.03(+0.39%) |
Jun 15, 2017 | 7.851 | 7.907 | 7.851 | 7.863 | 96,924 | -0.03(-0.39%) |
Jun 14, 2017 | 7.913 | 7.916 | 7.857 | 7.894 | 162,481 | -0.01(-0.08%) |
Jun 13, 2017 | 7.863 | 7.917 | 7.758 | 7.900 | 267,375 | +0.01(+0.16%) |
Jun 12, 2017 | 7.758 | 7.900 | 7.733 | 7.888 | 229,833 | +0.12(+1.51%) |
Jun 09, 2017 | 7.721 | 7.851 | 7.721 | 7.771 | 233,351 | +0.02(+0.24%) |
Jun 08, 2017 | 7.758 | 7.826 | 7.696 | 7.752 | 100,916 | -0.01(-0.08%) |
Jun 07, 2017 | 7.727 | 7.771 | 7.668 | 7.758 | 91,497 | +0.01(+0.08%) |
Jun 06, 2017 | 7.863 | 7.863 | 7.703 | 7.752 | 135,801 | -0.12(-1.49%) |
Jun 05, 2017 | 7.863 | 7.907 | 7.826 | 7.869 | 123,187 | +0.01(+0.08%) |
Jun 02, 2017 | 7.771 | 7.888 | 7.727 | 7.863 | 211,230 | +0.10(+1.27%) |
Jun 01, 2017 | 7.616 | 7.783 | 7.554 | 7.764 | 158,443 | +0.17(+2.20%) |
May 31, 2017 | 7.610 | 7.665 | 7.536 | 7.597 | 148,697 | +0.02(+0.24%) |
May 30, 2017 | 7.678 | 7.727 | 7.573 | 7.579 | 250,334 | -0.12(-1.53%) |
May 26, 2017 | 7.709 | 7.715 | 7.622 | 7.696 | 166,687 | +0.00(+0.00%) |
May 25, 2017 | 7.548 | 7.733 | 7.542 | 7.696 | 146,092 | +0.16(+2.13%) |
May 24, 2017 | 7.517 | 7.573 | 7.517 | 7.536 | 108,620 | +0.01(+0.08%) |
May 23, 2017 | 7.536 | 7.560 | 7.505 | 7.529 | 101,026 | +0.00(+0.00%) |
May 22, 2017 | 7.505 | 7.548 | 7.455 | 7.529 | 174,417 | +0.05(+0.66%) |
May 19, 2017 | 7.480 | 7.523 | 7.431 | 7.480 | 161,200 | +0.00(+0.00%) |
May 18, 2017 | 7.486 | 7.520 | 7.424 | 7.480 | 133,363 | +0.01(+0.08%) |
May 17, 2017 | 7.511 | 7.567 | 7.474 | 7.474 | 189,633 | -0.06(-0.74%) |
May 16, 2017 | 7.548 | 7.567 | 7.480 | 7.529 | 243,099 | -0.03(-0.41%) |
May 15, 2017 | 7.529 | 7.597 | 7.492 | 7.560 | 158,831 | +0.05(+0.66%) |
May 12, 2017 | 7.505 | 7.548 | 7.455 | 7.511 | 185,930 | +0.02(+0.25%) |
May 11, 2017 | 7.573 | 7.579 | 7.438 | 7.492 | 176,300 | -0.09(-1.22%) |
May 10, 2017 | 7.474 | 7.690 | 7.468 | 7.585 | 233,089 | +0.11(+1.49%) |
May 09, 2017 | 7.678 | 7.678 | 7.437 | 7.474 | 253,444 | -0.20(-2.66%) |
May 08, 2017 | 7.622 | 7.715 | 7.579 | 7.678 | 154,321 | +0.04(+0.49%) |
May 05, 2017 | 7.548 | 7.696 | 7.548 | 7.641 | 181,465 | +0.10(+1.31%) |
May 04, 2017 | 7.523 | 7.585 | 7.406 | 7.542 | 224,587 | +0.01(+0.16%) |
May 03, 2017 | 7.727 | 7.752 | 7.517 | 7.529 | 272,008 | -0.24(-3.10%) |
May 02, 2017 | 7.801 | 7.851 | 7.737 | 7.771 | 95,903 | -0.02(-0.32%) |
May 01, 2017 | 7.758 | 7.820 | 7.727 | 7.795 | 156,516 | +0.04(+0.48%) |
Apr 28, 2017 | 7.826 | 7.835 | 7.740 | 7.758 | 189,733 | -0.06(-0.79%) |
Apr 27, 2017 | 7.820 | 7.894 | 7.814 | 7.820 | 212,961 | +0.01(+0.08%) |
Apr 26, 2017 | 7.789 | 7.894 | 7.777 | 7.814 | 843,539 | +0.07(+0.88%) |
Apr 25, 2017 | 7.715 | 7.787 | 7.715 | 7.746 | 184,906 | +0.04(+0.56%) |
Apr 24, 2017 | 7.733 | 7.789 | 7.591 | 7.703 | 175,967 | +0.00(+0.00%) |
Apr 21, 2017 | 7.703 | 7.740 | 7.665 | 7.703 | 146,806 | -0.02(-0.24%) |
Apr 20, 2017 | 7.690 | 7.764 | 7.647 | 7.721 | 265,153 | +0.02(+0.32%) |
Apr 19, 2017 | 7.727 | 7.783 | 7.611 | 7.696 | 447,759 | -0.04(-0.48%) |
Apr 18, 2017 | 7.610 | 7.808 | 7.610 | 7.733 | 402,518 | +0.11(+1.38%) |
Apr 17, 2017 | 7.678 | 7.684 | 7.591 | 7.628 | 260,136 | +0.01(+0.08%) |
Apr 13, 2017 | 7.665 | 7.696 | 7.585 | 7.622 | 176,600 | -0.06(-0.72%) |
Apr 12, 2017 | 7.672 | 7.703 | 7.610 | 7.678 | 168,506 | -0.01(-0.08%) |
Apr 11, 2017 | 7.597 | 7.709 | 7.597 | 7.684 | 131,257 | +0.09(+1.22%) |
Apr 10, 2017 | 7.628 | 7.665 | 7.567 | 7.591 | 254,756 | -0.06(-0.73%) |
Apr 07, 2017 | 7.505 | 7.703 | 7.461 | 7.647 | 361,906 | +0.14(+1.85%) |
Apr 06, 2017 | 7.441 | 7.562 | 7.387 | 7.508 | 373,723 | +0.12(+1.64%) |
Apr 05, 2017 | 7.362 | 7.438 | 7.350 | 7.387 | 285,000 | -0.01(-0.08%) |
Apr 04, 2017 | 7.362 | 7.422 | 7.350 | 7.393 | 188,779 | +0.03(+0.41%) |