Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 8.266 | 8.274 | 8.177 | 8.192 | 68,268 | +0.00(+0.00%) |
Jul 28, 2017 | 8.227 | 8.250 | 8.141 | 8.192 | 96,435 | -0.06(-0.71%) |
Jul 27, 2017 | 8.274 | 8.278 | 7.990 | 8.250 | 136,707 | -0.02(-0.28%) |
Jul 26, 2017 | 8.153 | 8.289 | 8.130 | 8.274 | 115,428 | +0.12(+1.48%) |
Jul 25, 2017 | 8.040 | 8.173 | 8.029 | 8.153 | 120,270 | +0.15(+1.85%) |
Jul 24, 2017 | 7.923 | 8.052 | 7.892 | 8.005 | 140,084 | +0.08(+0.98%) |
Jul 21, 2017 | 8.169 | 8.169 | 7.857 | 7.927 | 225,381 | -0.19(-2.39%) |
Jul 20, 2017 | 8.134 | 8.176 | 8.099 | 8.121 | 120,190 | -0.01(-0.10%) |
Jul 19, 2017 | 8.130 | 8.145 | 8.074 | 8.129 | 116,546 | +0.07(+0.82%) |
Jul 18, 2017 | 8.118 | 8.232 | 8.056 | 8.064 | 206,466 | -0.14(-1.76%) |
Jul 17, 2017 | 8.262 | 8.332 | 8.184 | 8.208 | 96,705 | -0.05(-0.56%) |
Jul 14, 2017 | 8.254 | 8.309 | 8.223 | 8.254 | 55,031 | -0.00(-0.01%) |
Jul 13, 2017 | 8.344 | 8.344 | 8.249 | 8.254 | 165,750 | -0.03(-0.38%) |
Jul 12, 2017 | 8.277 | 8.324 | 8.262 | 8.286 | 112,341 | +0.04(+0.47%) |
Jul 11, 2017 | 8.200 | 8.309 | 8.127 | 8.247 | 90,728 | +0.06(+0.70%) |
Jul 10, 2017 | 8.123 | 8.344 | 8.123 | 8.190 | 339,032 | +0.09(+1.16%) |
Jul 07, 2017 | 8.142 | 8.171 | 8.030 | 8.096 | 220,877 | +0.04(+0.48%) |
Jul 06, 2017 | 8.096 | 8.096 | 8.046 | 8.057 | 260,446 | -0.04(-0.48%) |
Jul 05, 2017 | 7.968 | 8.150 | 7.875 | 8.096 | 394,116 | +0.26(+3.36%) |
Jul 03, 2017 | 7.775 | 7.856 | 7.775 | 7.833 | 285,024 | +0.11(+1.40%) |
Jun 30, 2017 | 7.678 | 7.771 | 7.671 | 7.725 | 208,661 | +0.08(+1.06%) |
Jun 29, 2017 | 7.717 | 7.725 | 7.624 | 7.643 | 18,225 | -0.02(-0.30%) |
Jun 28, 2017 | 7.732 | 7.732 | 7.659 | 7.667 | 27,956 | +0.03(+0.41%) |
Jun 27, 2017 | 7.678 | 7.716 | 7.628 | 7.636 | 64,093 | -0.06(-0.75%) |
Jun 26, 2017 | 7.752 | 7.752 | 7.686 | 7.694 | 18,678 | +0.02(+0.30%) |
Jun 23, 2017 | 7.756 | 7.756 | 7.512 | 7.670 | 62,485 | -0.04(-0.55%) |
Jun 22, 2017 | 7.714 | 7.717 | 7.678 | 7.713 | 26,196 | +0.03(+0.40%) |
Jun 21, 2017 | 7.740 | 7.746 | 7.682 | 7.682 | 44,623 | -0.05(-0.70%) |
Jun 20, 2017 | 7.744 | 7.744 | 7.725 | 7.736 | 31,594 | -0.02(-0.19%) |
Jun 19, 2017 | 7.701 | 7.756 | 7.698 | 7.751 | 17,646 | +0.04(+0.49%) |
Jun 16, 2017 | 7.721 | 7.721 | 7.698 | 7.713 | 17,049 | +0.02(+0.20%) |
Jun 15, 2017 | 7.717 | 7.740 | 7.686 | 7.698 | 35,823 | -0.01(-0.10%) |
Jun 14, 2017 | 7.728 | 7.728 | 7.698 | 7.705 | 42,766 | -0.02(-0.30%) |
Jun 13, 2017 | 7.725 | 7.728 | 7.701 | 7.728 | 45,161 | +0.02(+0.30%) |
Jun 12, 2017 | 7.717 | 7.725 | 7.705 | 7.705 | 14,714 | -0.02(-0.30%) |
Jun 09, 2017 | 7.728 | 7.728 | 7.709 | 7.728 | 27,192 | -0.03(-0.45%) |
Jun 08, 2017 | 7.701 | 7.763 | 7.682 | 7.763 | 76,870 | +0.07(+0.85%) |
Jun 07, 2017 | 7.659 | 7.701 | 7.659 | 7.698 | 30,566 | +0.03(+0.34%) |
Jun 06, 2017 | 7.655 | 7.690 | 7.637 | 7.672 | 30,293 | +0.00(+0.06%) |
Jun 05, 2017 | 7.652 | 7.667 | 7.639 | 7.667 | 24,734 | +0.00(+0.00%) |
Jun 02, 2017 | 7.675 | 7.675 | 7.621 | 7.667 | 46,988 | +0.00(+0.00%) |
Jun 01, 2017 | 7.682 | 7.683 | 7.667 | 7.667 | 11,103 | +0.00(+0.05%) |
May 31, 2017 | 7.709 | 7.740 | 7.648 | 7.663 | 151,817 | -0.04(-0.48%) |
May 30, 2017 | 7.685 | 7.700 | 7.667 | 7.700 | 27,809 | +0.01(+0.13%) |
May 26, 2017 | 7.664 | 7.701 | 7.664 | 7.690 | 24,058 | -0.00(-0.05%) |
May 25, 2017 | 7.682 | 7.701 | 7.659 | 7.694 | 38,572 | +0.02(+0.30%) |
May 24, 2017 | 7.655 | 7.662 | 7.648 | 7.671 | 18,244 | +0.00(+0.00%) |
May 23, 2017 | 7.652 | 7.682 | 7.640 | 7.671 | 20,639 | +0.04(+0.50%) |
May 22, 2017 | 7.650 | 7.667 | 7.628 | 7.632 | 24,943 | +0.01(+0.10%) |
May 19, 2017 | 7.596 | 7.646 | 7.596 | 7.625 | 38,709 | +0.04(+0.51%) |
May 18, 2017 | 7.582 | 7.632 | 7.582 | 7.586 | 29,215 | +0.02(+0.20%) |
May 17, 2017 | 7.556 | 7.647 | 7.543 | 7.571 | 43,292 | -0.03(-0.35%) |
May 16, 2017 | 7.628 | 7.628 | 7.594 | 7.598 | 56,971 | -0.03(-0.35%) |
May 15, 2017 | 7.559 | 7.640 | 7.556 | 7.624 | 28,305 | +0.07(+0.91%) |
May 12, 2017 | 7.586 | 7.590 | 7.556 | 7.556 | 20,849 | -0.03(-0.40%) |
May 11, 2017 | 7.647 | 7.647 | 7.545 | 7.586 | 82,665 | -0.06(-0.75%) |
May 10, 2017 | 7.628 | 7.681 | 7.628 | 7.643 | 30,219 | +0.02(+0.25%) |
May 09, 2017 | 7.628 | 7.662 | 7.605 | 7.624 | 61,661 | -0.01(-0.10%) |
May 08, 2017 | 7.662 | 7.662 | 7.624 | 7.632 | 56,252 | -0.02(-0.20%) |
May 05, 2017 | 7.647 | 7.689 | 7.632 | 7.647 | 47,278 | +0.01(+0.15%) |
May 04, 2017 | 7.697 | 7.697 | 7.628 | 7.636 | 13,447 | -0.06(-0.79%) |
May 03, 2017 | 7.674 | 7.697 | 7.655 | 7.697 | 37,356 | +0.02(+0.25%) |
May 02, 2017 | 7.660 | 7.701 | 7.647 | 7.677 | 74,393 | +0.01(+0.14%) |