Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 7.140 | 7.150 | 7.120 | 7.130 | 98,200 | +0.02(+0.28%) |
Aug 30, 2017 | 7.120 | 7.125 | 7.090 | 7.110 | 83,961 | +0.02(+0.28%) |
Aug 29, 2017 | 7.080 | 7.090 | 7.050 | 7.090 | 106,042 | -0.02(-0.28%) |
Aug 28, 2017 | 7.120 | 7.120 | 7.100 | 7.110 | 107,644 | -0.02(-0.28%) |
Aug 25, 2017 | 7.120 | 7.140 | 7.120 | 7.130 | 57,783 | +0.02(+0.28%) |
Aug 24, 2017 | 7.150 | 7.150 | 7.110 | 7.110 | 109,208 | -0.05(-0.70%) |
Aug 23, 2017 | 7.140 | 7.180 | 7.120 | 7.160 | 101,839 | +0.03(+0.42%) |
Aug 22, 2017 | 7.130 | 7.140 | 7.120 | 7.130 | 131,670 | +0.01(+0.14%) |
Aug 21, 2017 | 7.140 | 7.140 | 7.110 | 7.120 | 116,517 | +0.00(+0.00%) |
Aug 18, 2017 | 7.130 | 7.130 | 7.090 | 7.120 | 126,214 | -0.01(-0.14%) |
Aug 17, 2017 | 7.150 | 7.150 | 7.130 | 7.130 | 100,560 | -0.02(-0.28%) |
Aug 16, 2017 | 7.180 | 7.180 | 7.150 | 7.150 | 43,957 | -0.01(-0.14%) |
Aug 15, 2017 | 7.180 | 7.180 | 7.160 | 7.160 | 24,255 | +0.00(+0.00%) |
Aug 14, 2017 | 7.150 | 7.180 | 7.150 | 7.160 | 108,446 | +0.05(+0.70%) |
Aug 11, 2017 | 7.100 | 7.140 | 7.080 | 7.110 | 156,455 | -0.02(-0.28%) |
Aug 10, 2017 | 7.180 | 7.190 | 7.130 | 7.130 | 199,777 | -0.08(-1.11%) |
Aug 09, 2017 | 7.230 | 7.230 | 7.200 | 7.210 | 112,459 | -0.03(-0.41%) |
Aug 08, 2017 | 7.220 | 7.250 | 7.220 | 7.240 | 106,461 | +0.02(+0.28%) |
Aug 04, 2017 | 7.230 | 7.230 | 7.220 | 7.220 | 24,528 | +0.02(+0.28%) |
Aug 03, 2017 | 7.230 | 7.230 | 7.200 | 7.200 | 97,978 | -0.02(-0.28%) |
Aug 02, 2017 | 7.210 | 7.240 | 7.210 | 7.220 | 36,091 | +0.02(+0.28%) |
Aug 01, 2017 | 7.210 | 7.210 | 7.160 | 7.200 | 96,504 | +0.01(+0.14%) |
Jul 31, 2017 | 7.180 | 7.200 | 7.170 | 7.190 | 72,865 | +0.02(+0.28%) |
Jul 28, 2017 | 7.160 | 7.170 | 7.130 | 7.170 | 88,987 | +0.01(+0.14%) |
Jul 27, 2017 | 7.180 | 7.200 | 7.140 | 7.160 | 149,455 | -0.02(-0.28%) |
Jul 26, 2017 | 7.220 | 7.220 | 7.180 | 7.180 | 47,119 | -0.03(-0.42%) |
Jul 25, 2017 | 7.230 | 7.240 | 7.210 | 7.210 | 57,062 | +0.00(+0.00%) |
Jul 24, 2017 | 7.220 | 7.220 | 7.170 | 7.210 | 78,390 | -0.03(-0.41%) |
Jul 21, 2017 | 7.260 | 7.260 | 7.220 | 7.240 | 162,652 | -0.04(-0.48%) |
Jul 20, 2017 | 7.280 | 7.290 | 7.280 | 7.275 | 35,665 | +0.01(+0.14%) |
Jul 19, 2017 | 7.230 | 7.270 | 7.230 | 7.265 | 46,616 | +0.04(+0.62%) |
Jul 18, 2017 | 7.250 | 7.250 | 7.210 | 7.220 | 47,044 | -0.03(-0.41%) |
Jul 17, 2017 | 7.250 | 7.270 | 7.240 | 7.250 | 122,989 | -0.02(-0.28%) |
Jul 14, 2017 | 7.280 | 7.250 | 7.270 | 92,515 | +0.01(+0.14%) | |
Jul 13, 2017 | 7.260 | 7.270 | 7.250 | 7.260 | 48,031 | +0.01(+0.14%) |
Jul 12, 2017 | 7.240 | 7.280 | 7.240 | 7.250 | 105,260 | +0.02(+0.28%) |
Jul 11, 2017 | 7.240 | 7.240 | 7.220 | 7.230 | 121,048 | -0.01(-0.14%) |
Jul 10, 2017 | 7.240 | 7.250 | 7.210 | 7.240 | 48,764 | +0.01(+0.14%) |
Jul 07, 2017 | 7.250 | 7.250 | 7.200 | 7.230 | 79,843 | +0.00(+0.00%) |
Jul 06, 2017 | 7.250 | 7.260 | 7.230 | 7.230 | 41,429 | -0.01(-0.14%) |
Jul 05, 2017 | 7.200 | 7.250 | 7.200 | 7.240 | 94,329 | +0.04(+0.49%) |
Jul 04, 2017 | 7.230 | 7.230 | 7.190 | 7.205 | 80,371 | +0.00(+0.07%) |
Jul 03, 2017 | 7.200 | 7.200 | 7.200 | 7.200 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 7.240 | 7.240 | 7.180 | 7.200 | 65,275 | -0.01(-0.14%) |
Jun 29, 2017 | 7.250 | 7.260 | 7.190 | 7.210 | 153,713 | -0.02(-0.28%) |
Jun 28, 2017 | 7.180 | 7.230 | 7.180 | 7.230 | 86,674 | +0.08(+1.12%) |
Jun 27, 2017 | 7.150 | 7.160 | 7.150 | 7.150 | 28,092 | -0.01(-0.14%) |
Jun 26, 2017 | 7.200 | 7.200 | 7.150 | 7.160 | 103,455 | -0.02(-0.28%) |
Jun 23, 2017 | 7.190 | 7.200 | 7.180 | 7.180 | 43,706 | -0.03(-0.42%) |
Jun 22, 2017 | 7.150 | 7.210 | 7.150 | 7.210 | 32,814 | +0.08(+1.12%) |
Jun 21, 2017 | 7.180 | 7.180 | 7.130 | 7.130 | 95,343 | -0.04(-0.56%) |
Jun 20, 2017 | 7.210 | 7.210 | 7.160 | 7.170 | 80,321 | -0.03(-0.42%) |
Jun 19, 2017 | 7.160 | 7.210 | 7.160 | 7.200 | 82,213 | +0.05(+0.70%) |
Jun 16, 2017 | 7.120 | 7.150 | 7.090 | 7.150 | 34,196 | +0.04(+0.56%) |
Jun 15, 2017 | 7.070 | 7.120 | 7.060 | 7.110 | 93,875 | +0.02(+0.28%) |
Jun 14, 2017 | 7.120 | 7.120 | 7.080 | 7.090 | 72,743 | -0.03(-0.42%) |
Jun 13, 2017 | 7.130 | 7.130 | 7.110 | 7.120 | 58,389 | +0.02(+0.28%) |
Jun 12, 2017 | 7.130 | 7.170 | 7.100 | 7.100 | 142,457 | -0.04(-0.56%) |
Jun 09, 2017 | 7.080 | 7.150 | 7.080 | 7.140 | 128,765 | +0.08(+1.13%) |
Jun 08, 2017 | 7.020 | 7.060 | 6.990 | 7.060 | 49,794 | +0.06(+0.86%) |
Jun 07, 2017 | 6.990 | 7.010 | 6.980 | 7.000 | 90,344 | +0.02(+0.29%) |
Jun 06, 2017 | 7.020 | 7.020 | 6.970 | 6.980 | 126,709 | -0.04(-0.57%) |
Jun 05, 2017 | 7.020 | 7.040 | 6.990 | 7.020 | 67,071 | -0.01(-0.14%) |
Jun 02, 2017 | 7.030 | 7.040 | 7.020 | 7.030 | 87,605 | -0.01(-0.14%) |