Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 7.561 | 7.561 | 7.525 | 7.530 | 492,001 | -0.01(-0.07%) |
Jul 28, 2017 | 7.530 | 7.546 | 7.520 | 7.535 | 876,273 | +0.01(+0.14%) |
Jul 27, 2017 | 7.566 | 7.566 | 7.515 | 7.525 | 520,980 | -0.02(-0.27%) |
Jul 26, 2017 | 7.546 | 7.571 | 7.542 | 7.546 | 366,796 | +0.00(+0.00%) |
Jul 25, 2017 | 7.525 | 7.546 | 7.518 | 7.546 | 443,311 | +0.05(+0.61%) |
Jul 24, 2017 | 7.505 | 7.505 | 7.474 | 7.500 | 1,214,925 | +0.03(+0.34%) |
Jul 21, 2017 | 7.474 | 7.474 | 7.454 | 7.474 | 186,887 | -0.02(-0.20%) |
Jul 20, 2017 | 7.495 | 7.500 | 7.479 | 7.490 | 139,365 | +0.00(+0.00%) |
Jul 19, 2017 | 7.459 | 7.495 | 7.454 | 7.490 | 157,785 | +0.04(+0.55%) |
Jul 18, 2017 | 7.439 | 7.454 | 7.428 | 7.449 | 174,517 | -0.01(-0.07%) |
Jul 17, 2017 | 7.464 | 7.469 | 7.439 | 7.454 | 201,941 | +0.00(+0.00%) |
Jul 14, 2017 | 7.398 | 7.459 | 7.398 | 7.454 | 200,186 | +0.05(+0.62%) |
Jul 13, 2017 | 7.398 | 7.413 | 7.383 | 7.408 | 150,574 | +0.04(+0.48%) |
Jul 12, 2017 | 7.367 | 7.408 | 7.367 | 7.372 | 236,379 | +0.02(+0.21%) |
Jul 11, 2017 | 7.347 | 7.357 | 7.316 | 7.357 | 223,407 | +0.01(+0.07%) |
Jul 10, 2017 | 7.316 | 7.357 | 7.291 | 7.352 | 196,253 | +0.03(+0.35%) |
Jul 07, 2017 | 7.296 | 7.327 | 7.286 | 7.327 | 183,725 | +0.05(+0.63%) |
Jul 06, 2017 | 7.311 | 7.311 | 7.265 | 7.281 | 328,696 | -0.04(-0.49%) |
Jul 05, 2017 | 7.306 | 7.337 | 7.286 | 7.316 | 172,245 | +0.01(+0.07%) |
Jul 03, 2017 | 7.296 | 7.337 | 7.296 | 7.311 | 246,693 | +0.03(+0.42%) |
Jun 30, 2017 | 7.291 | 7.306 | 7.281 | 7.281 | 236,061 | +0.01(+0.14%) |
Jun 29, 2017 | 7.337 | 7.337 | 7.225 | 7.270 | 353,825 | -0.05(-0.63%) |
Jun 28, 2017 | 7.296 | 7.332 | 7.281 | 7.316 | 269,304 | +0.05(+0.70%) |
Jun 27, 2017 | 7.332 | 7.332 | 7.265 | 7.265 | 408,606 | -0.05(-0.63%) |
Jun 26, 2017 | 7.352 | 7.352 | 7.311 | 7.311 | 331,754 | -0.01(-0.07%) |
Jun 23, 2017 | 7.321 | 7.332 | 7.301 | 7.316 | 235,717 | +0.02(+0.21%) |
Jun 22, 2017 | 7.316 | 7.342 | 7.301 | 7.301 | 150,288 | -0.02(-0.28%) |
Jun 21, 2017 | 7.327 | 7.342 | 7.306 | 7.321 | 139,029 | +0.02(+0.28%) |
Jun 20, 2017 | 7.342 | 7.362 | 7.296 | 7.301 | 335,414 | -0.06(-0.83%) |
Jun 19, 2017 | 7.332 | 7.362 | 7.316 | 7.362 | 136,087 | +0.07(+0.98%) |
Jun 16, 2017 | 7.301 | 7.311 | 7.270 | 7.291 | 172,710 | -0.01(-0.07%) |
Jun 15, 2017 | 7.260 | 7.301 | 7.260 | 7.296 | 178,021 | -0.01(-0.07%) |
Jun 14, 2017 | 7.321 | 7.327 | 7.296 | 7.301 | 225,613 | -0.01(-0.07%) |
Jun 13, 2017 | 7.291 | 7.327 | 7.291 | 7.306 | 214,239 | +0.03(+0.42%) |
Jun 12, 2017 | 7.291 | 7.311 | 7.257 | 7.276 | 333,151 | -0.03(-0.42%) |
Jun 09, 2017 | 7.342 | 7.362 | 7.281 | 7.306 | 434,365 | -0.04(-0.55%) |
Jun 08, 2017 | 7.332 | 7.352 | 7.311 | 7.347 | 375,030 | +0.03(+0.42%) |
Jun 07, 2017 | 7.332 | 7.352 | 7.301 | 7.316 | 602,296 | -0.01(-0.07%) |
Jun 06, 2017 | 7.316 | 7.337 | 7.311 | 7.321 | 233,101 | +0.00(+0.00%) |
Jun 05, 2017 | 7.347 | 7.347 | 7.321 | 7.321 | 188,555 | -0.03(-0.42%) |
Jun 02, 2017 | 7.311 | 7.357 | 7.306 | 7.352 | 452,426 | +0.06(+0.84%) |
Jun 01, 2017 | 7.270 | 7.311 | 7.260 | 7.291 | 366,037 | +0.04(+0.49%) |
May 31, 2017 | 7.260 | 7.270 | 7.220 | 7.255 | 187,468 | +0.01(+0.07%) |
May 30, 2017 | 7.245 | 7.274 | 7.245 | 7.250 | 129,090 | +0.00(+0.00%) |
May 26, 2017 | 7.255 | 7.270 | 7.250 | 7.250 | 211,537 | +0.01(+0.14%) |
May 25, 2017 | 7.225 | 7.270 | 7.225 | 7.240 | 328,770 | +0.04(+0.57%) |
May 24, 2017 | 7.220 | 7.224 | 7.194 | 7.199 | 227,352 | +0.01(+0.07%) |
May 23, 2017 | 7.204 | 7.220 | 7.189 | 7.194 | 217,301 | +0.01(+0.14%) |
May 22, 2017 | 7.163 | 7.189 | 7.163 | 7.184 | 351,966 | +0.03(+0.43%) |
May 19, 2017 | 7.133 | 7.174 | 7.128 | 7.153 | 281,722 | +0.06(+0.79%) |
May 18, 2017 | 7.082 | 7.118 | 7.062 | 7.097 | 394,639 | +0.02(+0.22%) |
May 17, 2017 | 7.158 | 7.163 | 7.082 | 7.082 | 619,853 | -0.11(-1.56%) |
May 16, 2017 | 7.199 | 7.215 | 7.194 | 7.194 | 338,193 | +0.00(+0.00%) |
May 15, 2017 | 7.179 | 7.214 | 7.179 | 7.194 | 403,454 | +0.04(+0.57%) |
May 12, 2017 | 7.174 | 7.184 | 7.148 | 7.153 | 524,545 | -0.02(-0.21%) |
May 11, 2017 | 7.184 | 7.184 | 7.148 | 7.169 | 430,475 | -0.04(-0.50%) |
May 10, 2017 | 7.199 | 7.204 | 7.189 | 7.204 | 203,864 | +0.01(+0.14%) |
May 09, 2017 | 7.209 | 7.214 | 7.184 | 7.194 | 118,921 | -0.01(-0.07%) |
May 08, 2017 | 7.194 | 7.204 | 7.164 | 7.199 | 445,943 | -0.01(-0.07%) |
May 05, 2017 | 7.179 | 7.204 | 7.169 | 7.204 | 186,824 | +0.04(+0.50%) |
May 04, 2017 | 7.164 | 7.191 | 7.148 | 7.169 | 394,134 | +0.00(+0.00%) |
May 03, 2017 | 7.159 | 7.174 | 7.153 | 7.169 | 123,406 | +0.00(+0.00%) |
May 02, 2017 | 7.169 | 7.204 | 7.153 | 7.169 | 327,232 | +0.01(+0.07%) |