Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 8.086 | 8.225 | 7.860 | 8.179 | 12,551 | +0.18(+2.31%) |
Jul 28, 2017 | 7.994 | 8.013 | 7.775 | 7.994 | 6,478 | +0.03(+0.42%) |
Jul 27, 2017 | 8.133 | 8.133 | 7.948 | 7.960 | 7,373 | -0.26(-3.22%) |
Jul 26, 2017 | 8.086 | 8.225 | 8.086 | 8.225 | 1,321 | +0.18(+2.30%) |
Jul 25, 2017 | 8.133 | 8.225 | 8.040 | 8.040 | 5,662 | -0.23(-2.79%) |
Jul 24, 2017 | 8.225 | 8.271 | 8.179 | 8.271 | 5,694 | +0.09(+1.13%) |
Jul 21, 2017 | 8.145 | 8.225 | 8.040 | 8.179 | 14,720 | +0.05(+0.57%) |
Jul 20, 2017 | 8.317 | 8.317 | 8.133 | 8.133 | 7,890 | -0.19(-2.28%) |
Jul 19, 2017 | 8.133 | 8.364 | 8.133 | 8.322 | 39,857 | +0.05(+0.61%) |
Jul 18, 2017 | 8.133 | 8.317 | 8.133 | 8.271 | 4,185 | +0.18(+2.29%) |
Jul 17, 2017 | 8.179 | 8.197 | 8.040 | 8.086 | 4,056 | -0.09(-1.07%) |
Jul 14, 2017 | 8.086 | 8.179 | 7.994 | 8.174 | 4,652 | +0.04(+0.51%) |
Jul 13, 2017 | 8.174 | 8.174 | 8.040 | 8.133 | 5,688 | +0.00(+0.00%) |
Jul 12, 2017 | 8.225 | 8.225 | 8.086 | 8.133 | 5,698 | -0.05(-0.56%) |
Jul 11, 2017 | 8.271 | 8.271 | 8.133 | 8.179 | 13,935 | -0.05(-0.56%) |
Jul 10, 2017 | 8.133 | 8.313 | 8.040 | 8.225 | 9,416 | +0.00(+0.00%) |
Jul 07, 2017 | 7.809 | 8.317 | 7.717 | 8.225 | 19,284 | +0.42(+5.33%) |
Jul 06, 2017 | 7.809 | 7.809 | 7.763 | 7.809 | 2,378 | -0.05(-0.59%) |
Jul 05, 2017 | 7.855 | 7.902 | 7.809 | 7.855 | 8,496 | -0.05(-0.58%) |
Jul 03, 2017 | 7.809 | 8.040 | 7.809 | 7.902 | 3,043 | +0.09(+1.18%) |
Jun 30, 2017 | 7.832 | 7.902 | 7.809 | 7.809 | 7,534 | +0.00(+0.00%) |
Jun 29, 2017 | 7.855 | 7.902 | 7.809 | 7.809 | 9,979 | +0.05(+0.60%) |
Jun 28, 2017 | 7.855 | 7.948 | 7.763 | 7.763 | 16,139 | -0.14(-1.75%) |
Jun 27, 2017 | 7.855 | 8.040 | 7.855 | 7.902 | 14,497 | +0.00(+0.00%) |
Jun 26, 2017 | 7.948 | 8.086 | 7.855 | 7.902 | 5,351 | -0.05(-0.58%) |
Jun 23, 2017 | 7.855 | 7.948 | 7.855 | 7.948 | 5,190 | +0.23(+2.99%) |
Jun 22, 2017 | 7.892 | 7.902 | 7.717 | 7.717 | 5,240 | -0.18(-2.34%) |
Jun 21, 2017 | 7.855 | 7.891 | 7.763 | 7.902 | 4,118 | -0.02(-0.29%) |
Jun 20, 2017 | 7.948 | 8.179 | 7.578 | 7.925 | 5,054 | -0.07(-0.87%) |
Jun 19, 2017 | 8.040 | 8.086 | 7.952 | 7.994 | 4,781 | -0.05(-0.57%) |
Jun 16, 2017 | 7.994 | 8.271 | 7.948 | 8.040 | 9,149 | +0.00(+0.00%) |
Jun 15, 2017 | 8.086 | 8.133 | 7.902 | 8.040 | 13,811 | -0.05(-0.57%) |
Jun 14, 2017 | 7.948 | 8.086 | 7.809 | 8.086 | 11,580 | +0.23(+2.94%) |
Jun 13, 2017 | 7.902 | 7.902 | 7.809 | 7.855 | 38,947 | +0.05(+0.59%) |
Jun 12, 2017 | 7.763 | 7.855 | 7.763 | 7.809 | 21,201 | +0.05(+0.60%) |
Jun 09, 2017 | 7.763 | 7.902 | 7.532 | 7.763 | 30,544 | -0.05(-0.59%) |
Jun 08, 2017 | 7.879 | 7.948 | 7.763 | 7.809 | 14,155 | -0.09(-1.17%) |
Jun 07, 2017 | 7.809 | 7.971 | 7.809 | 7.902 | 15,305 | +0.05(+0.59%) |
Jun 06, 2017 | 8.006 | 8.006 | 7.855 | 7.855 | 8,693 | -0.23(-2.86%) |
Jun 05, 2017 | 8.133 | 8.179 | 8.086 | 8.086 | 6,522 | +0.00(+0.00%) |
Jun 02, 2017 | 7.948 | 8.091 | 7.948 | 8.086 | 4,567 | +0.14(+1.74%) |
Jun 01, 2017 | 7.855 | 8.040 | 7.855 | 7.948 | 11,047 | +0.05(+0.58%) |
May 31, 2017 | 7.876 | 7.948 | 7.855 | 7.902 | 3,506 | +0.05(+0.59%) |
May 30, 2017 | 7.855 | 7.902 | 7.775 | 7.855 | 5,879 | -0.05(-0.58%) |
May 26, 2017 | 7.809 | 7.994 | 7.809 | 7.902 | 10,168 | +0.09(+1.18%) |
May 25, 2017 | 7.942 | 7.994 | 7.763 | 7.809 | 5,219 | +0.05(+0.60%) |
May 24, 2017 | 7.851 | 7.855 | 7.763 | 7.763 | 8,857 | +0.05(+0.60%) |
May 23, 2017 | 7.763 | 7.763 | 7.671 | 7.717 | 7,240 | +0.05(+0.60%) |
May 22, 2017 | 7.717 | 7.727 | 7.671 | 7.671 | 4,659 | -0.05(-0.60%) |
May 19, 2017 | 7.671 | 7.717 | 7.671 | 7.717 | 5,781 | +0.00(+0.00%) |
May 18, 2017 | 7.624 | 7.717 | 7.620 | 7.717 | 10,651 | +0.09(+1.21%) |
May 17, 2017 | 7.717 | 7.717 | 7.624 | 7.624 | 23,342 | -0.10(-1.32%) |
May 16, 2017 | 7.772 | 7.772 | 7.712 | 7.726 | 8,526 | +0.00(+0.00%) |
May 15, 2017 | 7.635 | 8.229 | 7.635 | 7.726 | 9,511 | +0.09(+1.20%) |
May 12, 2017 | 7.817 | 7.817 | 7.635 | 7.635 | 26,802 | -0.14(-1.76%) |
May 11, 2017 | 7.772 | 8.000 | 7.752 | 7.772 | 11,196 | +0.07(+0.89%) |
May 10, 2017 | 8.137 | 8.137 | 7.680 | 7.703 | 29,113 | -0.34(-4.26%) |
May 09, 2017 | 8.137 | 8.183 | 8.046 | 8.046 | 2,433 | -0.05(-0.56%) |
May 08, 2017 | 8.238 | 8.366 | 7.971 | 8.092 | 14,478 | +0.23(+2.91%) |
May 05, 2017 | 8.000 | 8.176 | 7.863 | 7.863 | 4,208 | -0.23(-2.82%) |
May 04, 2017 | 8.595 | 8.595 | 8.071 | 8.092 | 19,839 | -0.20(-2.43%) |
May 03, 2017 | 8.275 | 8.366 | 8.275 | 8.293 | 6,012 | -0.03(-0.33%) |
May 02, 2017 | 8.275 | 8.412 | 8.275 | 8.320 | 18,449 | -0.05(-0.55%) |