Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 7.663 | 7.940 | 7.617 | 7.940 | 62,498 | +0.28(+3.61%) |
Jul 28, 2017 | 7.940 | 7.986 | 7.663 | 7.663 | 27,926 | -0.28(-3.49%) |
Jul 27, 2017 | 7.894 | 7.986 | 7.801 | 7.940 | 148,207 | +0.05(+0.58%) |
Jul 26, 2017 | 7.940 | 7.940 | 7.755 | 7.894 | 89,736 | -0.09(-1.16%) |
Jul 25, 2017 | 7.940 | 7.940 | 7.894 | 7.986 | 66,826 | +0.05(+0.58%) |
Jul 24, 2017 | 7.940 | 7.940 | 7.848 | 7.940 | 25,713 | +0.00(+0.00%) |
Jul 21, 2017 | 7.986 | 8.032 | 7.848 | 7.940 | 201,850 | +0.00(+0.00%) |
Jul 20, 2017 | 8.032 | 7.709 | 7.940 | 107,784 | +0.00(+0.00%) | |
Jul 19, 2017 | 8.078 | 8.078 | 7.894 | 7.940 | 55,026 | -0.14(-1.71%) |
Jul 18, 2017 | 8.217 | 8.217 | 7.963 | 8.078 | 72,443 | -0.14(-1.69%) |
Jul 17, 2017 | 8.171 | 8.309 | 8.055 | 8.217 | 116,210 | +0.00(+0.00%) |
Jul 14, 2017 | 8.171 | 8.217 | 8.078 | 8.217 | 56,532 | +0.00(+0.00%) |
Jul 13, 2017 | 8.171 | 8.263 | 7.940 | 8.217 | 110,598 | +0.00(+0.00%) |
Jul 12, 2017 | 7.801 | 8.309 | 7.801 | 8.217 | 137,902 | +0.32(+4.09%) |
Jul 11, 2017 | 7.617 | 7.894 | 7.571 | 7.894 | 85,844 | +0.28(+3.64%) |
Jul 10, 2017 | 7.617 | 7.663 | 7.591 | 7.617 | 126,632 | -0.05(-0.60%) |
Jul 07, 2017 | 7.663 | 7.709 | 7.571 | 7.663 | 48,757 | +0.00(+0.00%) |
Jul 06, 2017 | 7.686 | 7.524 | 7.663 | 108,173 | +0.00(+0.00%) | |
Jul 05, 2017 | 7.617 | 7.663 | 7.571 | 7.663 | 55,435 | +0.00(+0.00%) |
Jul 03, 2017 | 7.571 | 7.663 | 7.478 | 7.663 | 35,686 | +0.05(+0.61%) |
Jun 30, 2017 | 7.617 | 7.663 | 7.478 | 7.617 | 41,429 | +0.00(+0.00%) |
Jun 29, 2017 | 7.617 | 7.663 | 7.524 | 7.617 | 95,950 | +0.05(+0.61%) |
Jun 28, 2017 | 7.663 | 7.663 | 7.409 | 7.571 | 200,586 | -0.09(-1.20%) |
Jun 27, 2017 | 7.571 | 7.663 | 7.524 | 7.663 | 114,988 | +0.14(+1.84%) |
Jun 26, 2017 | 7.294 | 7.571 | 7.294 | 7.524 | 149,318 | +0.28(+3.82%) |
Jun 23, 2017 | 7.340 | 7.478 | 7.063 | 7.247 | 2,635,371 | -0.09(-1.26%) |
Jun 22, 2017 | 7.571 | 7.571 | 7.340 | 7.340 | 77,969 | -0.23(-3.05%) |
Jun 21, 2017 | 7.571 | 7.617 | 7.478 | 7.571 | 63,260 | +0.00(+0.00%) |
Jun 20, 2017 | 7.340 | 7.571 | 7.340 | 7.571 | 56,023 | +0.23(+3.14%) |
Jun 19, 2017 | 7.524 | 7.617 | 7.340 | 7.340 | 75,762 | -0.18(-2.45%) |
Jun 16, 2017 | 7.571 | 7.617 | 7.524 | 7.524 | 80,071 | -0.05(-0.61%) |
Jun 15, 2017 | 7.478 | 7.617 | 7.478 | 7.571 | 49,148 | +0.09(+1.23%) |
Jun 14, 2017 | 7.617 | 7.663 | 7.478 | 7.478 | 75,627 | -0.14(-1.82%) |
Jun 13, 2017 | 7.594 | 7.663 | 7.524 | 7.617 | 112,113 | +0.05(+0.61%) |
Jun 12, 2017 | 7.571 | 7.617 | 7.432 | 7.571 | 58,922 | +0.05(+0.61%) |
Jun 09, 2017 | 7.524 | 7.617 | 7.524 | 7.524 | 70,426 | +0.00(+0.00%) |
Jun 08, 2017 | 7.571 | 7.617 | 7.478 | 7.524 | 68,462 | +0.05(+0.62%) |
Jun 07, 2017 | 7.524 | 7.571 | 7.478 | 7.478 | 37,218 | +0.00(+0.00%) |
Jun 06, 2017 | 7.524 | 7.571 | 7.478 | 7.478 | 25,557 | +0.00(+0.00%) |
Jun 05, 2017 | 7.571 | 7.617 | 7.432 | 7.478 | 58,965 | -0.05(-0.61%) |
Jun 02, 2017 | 7.524 | 7.571 | 7.386 | 7.524 | 66,039 | +0.05(+0.62%) |
Jun 01, 2017 | 7.571 | 7.617 | 7.478 | 7.478 | 50,114 | -0.09(-1.22%) |
May 31, 2017 | 7.432 | 7.640 | 7.247 | 7.571 | 93,405 | +0.18(+2.50%) |
May 30, 2017 | 7.478 | 7.617 | 7.201 | 7.386 | 110,878 | -0.18(-2.44%) |
May 26, 2017 | 7.524 | 7.571 | 7.524 | 7.571 | 26,757 | +0.00(+0.00%) |
May 25, 2017 | 7.524 | 7.571 | 7.432 | 7.571 | 60,533 | +0.09(+1.23%) |
May 24, 2017 | 7.524 | 7.524 | 7.432 | 7.478 | 30,708 | +0.00(+0.00%) |
May 23, 2017 | 7.571 | 7.571 | 7.386 | 7.478 | 53,133 | -0.09(-1.22%) |
May 22, 2017 | 7.386 | 7.571 | 7.155 | 7.571 | 75,149 | +0.32(+4.46%) |
May 19, 2017 | 7.478 | 7.571 | 7.155 | 7.247 | 51,739 | -0.23(-3.09%) |
May 18, 2017 | 7.289 | 7.524 | 7.289 | 7.478 | 33,978 | +0.23(+3.18%) |
May 17, 2017 | 7.432 | 7.478 | 7.247 | 7.247 | 49,782 | -0.23(-3.09%) |
May 16, 2017 | 7.340 | 7.524 | 7.340 | 7.478 | 36,001 | +0.05(+0.62%) |
May 15, 2017 | 7.340 | 7.478 | 7.201 | 7.432 | 52,310 | +0.00(+0.00%) |
May 12, 2017 | 7.474 | 7.478 | 7.386 | 7.432 | 19,689 | -0.05(-0.62%) |
May 11, 2017 | 7.478 | 7.524 | 7.432 | 7.478 | 31,091 | +0.00(+0.00%) |
May 10, 2017 | 7.432 | 7.524 | 7.432 | 7.478 | 16,293 | +0.00(+0.00%) |
May 09, 2017 | 7.478 | 7.524 | 7.432 | 7.478 | 27,134 | +0.00(+0.00%) |
May 08, 2017 | 7.524 | 7.548 | 7.386 | 7.478 | 26,398 | -0.05(-0.61%) |
May 05, 2017 | 7.478 | 7.571 | 7.386 | 7.524 | 34,246 | +0.00(+0.00%) |
May 04, 2017 | 7.340 | 7.524 | 7.340 | 7.524 | 57,343 | +0.09(+1.24%) |
May 03, 2017 | 7.386 | 7.478 | 7.386 | 7.432 | 20,905 | +0.05(+0.62%) |
May 02, 2017 | 7.432 | 7.478 | 7.386 | 7.386 | 51,672 | +0.00(+0.00%) |