Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 7.710 | 7.760 | 7.650 | 7.760 | 8,584 | +0.00(+0.01%) |
Jul 28, 2017 | 7.750 | 7.822 | 7.740 | 7.759 | 7,791 | +0.07(+0.90%) |
Jul 27, 2017 | 7.660 | 7.690 | 7.600 | 7.690 | 4,669 | -0.10(-1.26%) |
Jul 26, 2017 | 7.650 | 7.788 | 7.650 | 7.788 | 14,177 | +0.05(+0.62%) |
Jul 25, 2017 | 7.700 | 7.740 | 7.680 | 7.740 | 3,751 | -0.14(-1.78%) |
Jul 24, 2017 | 7.840 | 7.880 | 7.770 | 7.880 | 8,380 | +0.01(+0.13%) |
Jul 21, 2017 | 7.833 | 7.880 | 7.780 | 7.870 | 11,557 | -0.23(-2.84%) |
Jul 20, 2017 | 8.020 | 8.100 | 8.014 | 8.100 | 12,427 | +0.16(+2.02%) |
Jul 19, 2017 | 7.890 | 7.940 | 7.868 | 7.940 | 7,682 | +0.04(+0.51%) |
Jul 18, 2017 | 7.930 | 7.930 | 7.860 | 7.900 | 6,358 | +0.14(+1.80%) |
Jul 17, 2017 | 7.685 | 7.810 | 7.680 | 7.760 | 9,711 | +0.21(+2.78%) |
Jul 14, 2017 | 7.550 | 7.610 | 7.520 | 7.550 | 13,377 | +0.04(+0.60%) |
Jul 13, 2017 | 7.530 | 7.530 | 7.470 | 7.505 | 3,878 | +0.09(+1.28%) |
Jul 12, 2017 | 7.410 | 7.450 | 7.410 | 7.410 | 11,652 | +0.00(+0.00%) |
Jul 11, 2017 | 7.321 | 7.420 | 7.300 | 7.410 | 13,230 | +0.05(+0.68%) |
Jul 10, 2017 | 7.350 | 7.370 | 7.328 | 7.360 | 14,617 | +0.00(+0.00%) |
Jul 07, 2017 | 7.250 | 7.380 | 7.210 | 7.360 | 15,318 | +0.12(+1.66%) |
Jul 06, 2017 | 7.210 | 7.280 | 7.159 | 7.240 | 103,953 | +0.05(+0.70%) |
Jul 05, 2017 | 7.155 | 7.190 | 7.100 | 7.190 | 7,549 | +0.00(+0.00%) |
Jul 03, 2017 | 7.170 | 7.250 | 7.150 | 7.190 | 15,987 | -0.08(-1.07%) |
Jun 30, 2017 | 7.210 | 7.280 | 7.160 | 7.268 | 13,952 | +0.18(+2.51%) |
Jun 29, 2017 | 7.140 | 7.160 | 7.050 | 7.090 | 23,710 | -0.22(-3.06%) |
Jun 28, 2017 | 7.240 | 7.330 | 7.240 | 7.314 | 11,481 | +0.02(+0.33%) |
Jun 27, 2017 | 7.300 | 7.360 | 7.250 | 7.290 | 5,600 | -0.10(-1.35%) |
Jun 26, 2017 | 7.340 | 7.390 | 7.310 | 7.390 | 10,221 | +0.04(+0.54%) |
Jun 23, 2017 | 7.210 | 7.350 | 7.210 | 7.350 | 7,314 | +0.12(+1.73%) |
Jun 22, 2017 | 7.225 | 7.250 | 7.180 | 7.225 | 6,395 | +0.06(+0.85%) |
Jun 21, 2017 | 7.120 | 7.220 | 7.120 | 7.164 | 7,130 | +0.02(+0.34%) |
Jun 20, 2017 | 7.140 | 7.140 | 7.050 | 7.140 | 7,043 | -0.12(-1.65%) |
Jun 19, 2017 | 7.270 | 7.270 | 7.247 | 7.260 | 7,415 | -0.04(-0.55%) |
Jun 16, 2017 | 7.230 | 7.300 | 7.190 | 7.300 | 13,722 | +0.13(+1.88%) |
Jun 15, 2017 | 7.095 | 7.220 | 7.095 | 7.165 | 32,185 | -0.20(-2.65%) |
Jun 14, 2017 | 7.460 | 7.460 | 7.330 | 7.360 | 6,642 | -0.09(-1.21%) |
Jun 13, 2017 | 7.388 | 7.450 | 7.388 | 7.450 | 9,102 | +0.24(+3.27%) |
Jun 12, 2017 | 7.164 | 7.220 | 7.130 | 7.214 | 5,613 | -0.08(-1.06%) |
Jun 09, 2017 | 7.340 | 7.340 | 7.253 | 7.291 | 11,674 | -0.14(-1.87%) |
Jun 08, 2017 | 7.370 | 7.430 | 7.340 | 7.430 | 8,167 | +0.12(+1.64%) |
Jun 07, 2017 | 7.310 | 7.350 | 7.290 | 7.310 | 7,072 | -0.01(-0.14%) |
Jun 06, 2017 | 7.300 | 7.320 | 7.230 | 7.320 | 6,497 | +0.16(+2.23%) |
Jun 05, 2017 | 7.220 | 7.230 | 7.130 | 7.160 | 9,936 | -0.11(-1.55%) |
Jun 02, 2017 | 7.297 | 7.297 | 7.233 | 7.273 | 6,639 | +0.00(+0.04%) |
Jun 01, 2017 | 7.220 | 7.330 | 7.220 | 7.270 | 13,793 | +0.34(+4.91%) |
May 31, 2017 | 6.895 | 6.960 | 6.895 | 6.930 | 9,018 | +0.01(+0.14%) |
May 30, 2017 | 6.850 | 6.920 | 6.850 | 6.920 | 5,608 | +0.18(+2.67%) |
May 26, 2017 | 6.780 | 6.800 | 6.740 | 6.740 | 21,625 | +0.02(+0.30%) |
May 25, 2017 | 6.792 | 6.800 | 6.720 | 6.720 | 8,042 | -0.05(-0.74%) |
May 24, 2017 | 6.720 | 6.770 | 6.670 | 6.770 | 8,071 | +0.08(+1.20%) |
May 23, 2017 | 6.780 | 6.840 | 6.690 | 6.690 | 6,073 | -0.06(-0.96%) |
May 22, 2017 | 6.770 | 6.770 | 6.700 | 6.755 | 5,640 | +0.01(+0.15%) |
May 19, 2017 | 6.720 | 6.750 | 6.650 | 6.745 | 12,969 | +0.17(+2.66%) |
May 18, 2017 | 6.490 | 6.580 | 6.490 | 6.570 | 8,883 | -0.09(-1.35%) |
May 17, 2017 | 6.677 | 6.677 | 6.580 | 6.660 | 9,197 | +0.00(+0.00%) |
May 16, 2017 | 6.700 | 6.730 | 6.660 | 6.660 | 10,202 | +0.09(+1.37%) |
May 15, 2017 | 6.600 | 6.600 | 6.560 | 6.570 | 5,122 | -0.12(-1.79%) |
May 12, 2017 | 6.620 | 6.690 | 6.618 | 6.690 | 11,445 | -0.23(-3.35%) |
May 11, 2017 | 6.950 | 6.959 | 6.868 | 6.922 | 15,076 | -0.09(-1.30%) |
May 10, 2017 | 6.985 | 7.020 | 6.968 | 7.013 | 8,256 | -0.10(-1.36%) |
May 09, 2017 | 7.110 | 7.110 | 7.040 | 7.110 | 17,554 | +0.08(+1.14%) |
May 08, 2017 | 7.095 | 7.113 | 7.030 | 7.030 | 2,662 | -0.20(-2.77%) |
May 05, 2017 | 7.140 | 7.230 | 7.100 | 7.230 | 9,746 | +0.25(+3.58%) |
May 04, 2017 | 6.988 | 7.015 | 6.970 | 6.980 | 3,091 | +0.09(+1.31%) |
May 03, 2017 | 6.880 | 6.916 | 6.845 | 6.890 | 6,738 | -0.03(-0.43%) |
May 02, 2017 | 6.910 | 6.970 | 6.900 | 6.920 | 10,274 | +0.09(+1.32%) |