Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 7.325 | 7.468 | 7.325 | 7.389 | 55,658 | +0.08(+1.16%) |
Jul 28, 2017 | 7.293 | 7.320 | 7.245 | 7.304 | 109,094 | +0.01(+0.15%) |
Jul 27, 2017 | 7.351 | 7.351 | 7.282 | 7.293 | 73,975 | -0.06(-0.79%) |
Jul 26, 2017 | 7.351 | 7.399 | 7.346 | 7.351 | 31,850 | +0.00(+0.00%) |
Jul 25, 2017 | 7.458 | 7.458 | 7.330 | 7.351 | 58,334 | -0.06(-0.79%) |
Jul 24, 2017 | 7.468 | 7.468 | 7.341 | 7.410 | 33,380 | -0.03(-0.43%) |
Jul 21, 2017 | 7.580 | 7.580 | 7.431 | 7.442 | 87,398 | -0.08(-1.06%) |
Jul 20, 2017 | 7.527 | 7.537 | 7.484 | 7.521 | 31,494 | -0.01(-0.14%) |
Jul 19, 2017 | 7.500 | 7.590 | 7.495 | 7.532 | 39,251 | +0.03(+0.42%) |
Jul 18, 2017 | 7.516 | 7.516 | 7.495 | 7.500 | 32,152 | -0.03(-0.42%) |
Jul 17, 2017 | 7.511 | 7.548 | 7.468 | 7.532 | 38,676 | +0.05(+0.64%) |
Jul 14, 2017 | 7.463 | 7.500 | 7.447 | 7.484 | 24,610 | +0.02(+0.21%) |
Jul 13, 2017 | 7.521 | 7.521 | 7.431 | 7.468 | 22,257 | -0.05(-0.64%) |
Jul 12, 2017 | 7.505 | 7.532 | 7.473 | 7.516 | 38,708 | +0.04(+0.50%) |
Jul 11, 2017 | 7.447 | 7.580 | 7.320 | 7.479 | 113,718 | +0.03(+0.36%) |
Jul 10, 2017 | 7.484 | 7.511 | 7.442 | 7.452 | 66,009 | -0.03(-0.43%) |
Jul 07, 2017 | 7.442 | 7.495 | 7.410 | 7.484 | 64,114 | +0.03(+0.43%) |
Jul 06, 2017 | 7.479 | 7.479 | 7.420 | 7.452 | 52,017 | -0.06(-0.78%) |
Jul 05, 2017 | 7.431 | 7.524 | 7.404 | 7.511 | 83,104 | +0.06(+0.78%) |
Jul 03, 2017 | 7.463 | 7.463 | 7.426 | 7.452 | 37,695 | +0.03(+0.43%) |
Jun 30, 2017 | 7.479 | 7.479 | 7.410 | 7.420 | 61,354 | -0.05(-0.71%) |
Jun 29, 2017 | 7.484 | 7.484 | 7.399 | 7.473 | 92,862 | -0.01(-0.14%) |
Jun 28, 2017 | 7.410 | 7.574 | 7.378 | 7.484 | 72,859 | +0.08(+1.15%) |
Jun 27, 2017 | 7.521 | 7.542 | 7.399 | 7.399 | 83,785 | -0.12(-1.62%) |
Jun 26, 2017 | 7.558 | 7.580 | 7.484 | 7.521 | 106,688 | -0.03(-0.42%) |
Jun 23, 2017 | 7.458 | 7.585 | 7.447 | 7.553 | 440,840 | +0.10(+1.35%) |
Jun 22, 2017 | 7.495 | 7.495 | 7.431 | 7.452 | 35,509 | -0.04(-0.57%) |
Jun 21, 2017 | 7.553 | 7.553 | 7.473 | 7.495 | 39,597 | -0.05(-0.63%) |
Jun 20, 2017 | 7.511 | 7.569 | 7.489 | 7.542 | 80,034 | -0.01(-0.14%) |
Jun 19, 2017 | 7.580 | 7.633 | 7.511 | 7.553 | 159,163 | -0.17(-2.20%) |
Jun 16, 2017 | 7.458 | 7.744 | 7.383 | 7.723 | 697,025 | +0.21(+2.83%) |
Jun 15, 2017 | 7.458 | 7.537 | 7.458 | 7.511 | 87,462 | +0.01(+0.14%) |
Jun 14, 2017 | 7.463 | 7.532 | 7.458 | 7.500 | 62,143 | +0.04(+0.57%) |
Jun 13, 2017 | 7.442 | 7.473 | 7.378 | 7.458 | 108,393 | +0.03(+0.43%) |
Jun 12, 2017 | 7.431 | 7.516 | 7.410 | 7.426 | 88,817 | -0.01(-0.07%) |
Jun 09, 2017 | 7.442 | 7.458 | 7.399 | 7.431 | 95,669 | -0.01(-0.14%) |
Jun 08, 2017 | 7.367 | 7.484 | 7.357 | 7.442 | 66,262 | +0.07(+1.01%) |
Jun 07, 2017 | 7.378 | 7.383 | 7.325 | 7.367 | 71,166 | -0.01(-0.14%) |
Jun 06, 2017 | 7.378 | 7.410 | 7.335 | 7.378 | 313,065 | -0.01(-0.07%) |
Jun 05, 2017 | 7.484 | 7.505 | 7.367 | 7.383 | 45,440 | -0.11(-1.49%) |
Jun 02, 2017 | 7.473 | 7.527 | 7.458 | 7.495 | 69,199 | +0.03(+0.43%) |
Jun 01, 2017 | 7.404 | 7.475 | 7.357 | 7.463 | 46,399 | +0.06(+0.86%) |
May 31, 2017 | 7.298 | 7.452 | 7.203 | 7.399 | 89,531 | +0.08(+1.09%) |
May 30, 2017 | 7.325 | 7.370 | 7.314 | 7.320 | 29,505 | -0.02(-0.29%) |
May 26, 2017 | 7.320 | 7.383 | 7.203 | 7.341 | 69,395 | +0.01(+0.14%) |
May 25, 2017 | 7.373 | 7.389 | 7.309 | 7.330 | 32,751 | -0.03(-0.36%) |
May 24, 2017 | 7.320 | 7.383 | 7.320 | 7.357 | 82,142 | +0.04(+0.58%) |
May 23, 2017 | 7.367 | 7.377 | 7.314 | 7.314 | 52,599 | -0.04(-0.58%) |
May 22, 2017 | 7.341 | 7.362 | 7.330 | 7.357 | 53,128 | +0.02(+0.29%) |
May 19, 2017 | 7.272 | 7.351 | 7.272 | 7.335 | 69,289 | +0.04(+0.51%) |
May 18, 2017 | 7.314 | 7.320 | 7.240 | 7.298 | 64,300 | -0.02(-0.22%) |
May 17, 2017 | 7.293 | 7.347 | 7.266 | 7.314 | 80,301 | -0.02(-0.29%) |
May 16, 2017 | 7.330 | 7.351 | 7.325 | 7.335 | 135,839 | +0.01(+0.07%) |
May 15, 2017 | 7.304 | 7.351 | 7.298 | 7.330 | 85,224 | +0.04(+0.51%) |
May 12, 2017 | 7.272 | 7.351 | 7.240 | 7.293 | 97,410 | +0.01(+0.07%) |
May 11, 2017 | 7.282 | 7.313 | 7.210 | 7.288 | 107,495 | +0.02(+0.29%) |
May 10, 2017 | 7.293 | 7.309 | 7.236 | 7.267 | 88,281 | -0.01(-0.14%) |
May 09, 2017 | 7.335 | 7.335 | 7.241 | 7.277 | 131,533 | -0.03(-0.43%) |
May 08, 2017 | 7.282 | 7.309 | 7.262 | 7.309 | 91,557 | +0.03(+0.43%) |
May 05, 2017 | 7.163 | 7.298 | 7.090 | 7.277 | 352,523 | +0.16(+2.19%) |
May 04, 2017 | 7.147 | 7.194 | 7.106 | 7.121 | 161,396 | -0.03(-0.36%) |
May 03, 2017 | 7.048 | 7.178 | 7.022 | 7.147 | 195,804 | +0.12(+1.70%) |
May 02, 2017 | 7.064 | 7.171 | 7.007 | 7.028 | 103,180 | -0.02(-0.22%) |