Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 7.551 | 7.556 | 7.482 | 7.500 | 250,213 | -0.03(-0.44%) |
Jun 29, 2016 | 7.495 | 7.562 | 7.472 | 7.534 | 285,156 | +0.08(+1.05%) |
Jun 28, 2016 | 7.417 | 7.467 | 7.405 | 7.456 | 124,136 | +0.06(+0.83%) |
Jun 27, 2016 | 7.545 | 7.556 | 7.383 | 7.394 | 293,343 | -0.12(-1.63%) |
Jun 24, 2016 | 7.562 | 7.673 | 7.495 | 7.517 | 290,909 | -0.16(-2.06%) |
Jun 23, 2016 | 7.679 | 7.679 | 7.646 | 7.676 | 91,402 | +0.02(+0.25%) |
Jun 22, 2016 | 7.673 | 7.673 | 7.629 | 7.657 | 62,645 | +0.00(+0.00%) |
Jun 21, 2016 | 7.623 | 7.673 | 7.590 | 7.657 | 182,521 | +0.06(+0.85%) |
Jun 20, 2016 | 7.659 | 7.659 | 7.592 | 7.592 | 96,047 | -0.02(-0.22%) |
Jun 17, 2016 | 7.620 | 7.648 | 7.598 | 7.609 | 128,825 | -0.03(-0.44%) |
Jun 16, 2016 | 7.576 | 7.659 | 7.542 | 7.642 | 229,725 | +0.06(+0.81%) |
Jun 15, 2016 | 7.604 | 7.642 | 7.570 | 7.581 | 225,117 | -0.02(-0.29%) |
Jun 14, 2016 | 7.648 | 7.665 | 7.592 | 7.604 | 222,319 | -0.04(-0.58%) |
Jun 13, 2016 | 7.759 | 7.779 | 7.648 | 7.648 | 260,722 | -0.09(-1.22%) |
Jun 10, 2016 | 7.765 | 7.770 | 7.742 | 7.742 | 90,844 | -0.03(-0.43%) |
Jun 09, 2016 | 7.715 | 7.804 | 7.690 | 7.776 | 232,663 | +0.07(+0.94%) |
Jun 08, 2016 | 7.737 | 7.759 | 7.698 | 7.704 | 287,050 | -0.01(-0.07%) |
Jun 07, 2016 | 7.720 | 7.759 | 7.695 | 7.709 | 416,340 | +0.02(+0.22%) |
Jun 06, 2016 | 7.692 | 7.731 | 7.670 | 7.692 | 332,243 | +0.02(+0.29%) |
Jun 03, 2016 | 7.620 | 7.670 | 7.620 | 7.670 | 217,609 | +0.03(+0.44%) |
Jun 02, 2016 | 7.620 | 7.676 | 7.598 | 7.637 | 498,711 | +0.03(+0.36%) |
Jun 01, 2016 | 7.542 | 7.609 | 7.515 | 7.609 | 315,195 | +0.08(+1.03%) |
May 31, 2016 | 7.465 | 7.570 | 7.455 | 7.531 | 677,523 | +0.08(+1.12%) |
May 27, 2016 | 7.409 | 7.448 | 7.448 | 7.448 | 105,327 | +0.04(+0.52%) |
May 26, 2016 | 7.398 | 7.409 | 7.387 | 7.409 | 97,212 | +0.01(+0.15%) |
May 25, 2016 | 7.359 | 7.398 | 7.351 | 7.398 | 149,451 | +0.05(+0.68%) |
May 24, 2016 | 7.326 | 7.354 | 7.317 | 7.348 | 133,673 | +0.02(+0.30%) |
May 23, 2016 | 7.315 | 7.326 | 7.304 | 7.326 | 147,524 | +0.02(+0.30%) |
May 20, 2016 | 7.287 | 7.309 | 7.281 | 7.304 | 73,820 | +0.03(+0.41%) |
May 19, 2016 | 7.268 | 7.274 | 7.246 | 7.274 | 113,997 | +0.01(+0.08%) |
May 18, 2016 | 7.285 | 7.285 | 7.257 | 7.268 | 108,343 | -0.02(-0.23%) |
May 17, 2016 | 7.312 | 7.312 | 7.263 | 7.285 | 147,329 | +0.01(+0.08%) |
May 16, 2016 | 7.296 | 7.296 | 7.279 | 7.279 | 123,590 | +0.00(+0.00%) |
May 13, 2016 | 7.263 | 7.312 | 7.263 | 7.279 | 136,960 | +0.02(+0.23%) |
May 12, 2016 | 7.301 | 7.301 | 7.263 | 7.263 | 171,558 | -0.01(-0.15%) |
May 11, 2016 | 7.279 | 7.279 | 7.252 | 7.274 | 102,333 | -0.02(-0.23%) |
May 10, 2016 | 7.246 | 7.290 | 7.235 | 7.290 | 140,197 | +0.05(+0.69%) |
May 09, 2016 | 7.279 | 7.279 | 7.229 | 7.241 | 58,137 | -0.02(-0.30%) |
May 06, 2016 | 7.279 | 7.296 | 7.263 | 7.263 | 110,470 | -0.03(-0.38%) |
May 05, 2016 | 7.285 | 7.290 | 7.263 | 7.290 | 152,709 | +0.02(+0.30%) |
May 04, 2016 | 7.274 | 7.285 | 7.241 | 7.268 | 187,169 | -0.02(-0.30%) |
May 03, 2016 | 7.252 | 7.290 | 7.229 | 7.290 | 258,756 | +0.04(+0.53%) |
May 02, 2016 | 7.268 | 7.274 | 7.246 | 7.252 | 191,114 | -0.02(-0.30%) |
Apr 29, 2016 | 7.274 | 7.296 | 7.252 | 7.274 | 190,345 | +0.01(+0.08%) |
Apr 28, 2016 | 7.235 | 7.290 | 7.235 | 7.268 | 152,555 | +0.02(+0.23%) |
Apr 27, 2016 | 7.257 | 7.290 | 7.235 | 7.252 | 195,996 | -0.02(-0.23%) |
Apr 26, 2016 | 7.252 | 7.274 | 7.252 | 7.268 | 160,190 | +0.01(+0.15%) |
Apr 25, 2016 | 7.218 | 7.257 | 7.207 | 7.257 | 163,739 | +0.02(+0.23%) |
Apr 22, 2016 | 7.229 | 7.274 | 7.224 | 7.241 | 103,615 | +0.01(+0.15%) |
Apr 21, 2016 | 7.218 | 7.241 | 7.218 | 7.229 | 137,282 | +0.02(+0.31%) |
Apr 20, 2016 | 7.213 | 7.223 | 7.191 | 7.207 | 125,759 | +0.01(+0.18%) |
Apr 19, 2016 | 7.205 | 7.205 | 7.172 | 7.194 | 267,463 | +0.00(+0.00%) |
Apr 18, 2016 | 7.189 | 7.194 | 7.128 | 7.194 | 214,477 | +0.01(+0.08%) |
Apr 15, 2016 | 7.189 | 7.205 | 7.172 | 7.189 | 151,455 | -0.01(-0.15%) |
Apr 14, 2016 | 7.211 | 7.211 | 7.167 | 7.200 | 145,353 | +0.01(+0.15%) |
Apr 13, 2016 | 7.200 | 7.205 | 7.183 | 7.189 | 86,878 | +0.01(+0.15%) |
Apr 12, 2016 | 7.167 | 7.189 | 7.167 | 7.178 | 119,802 | +0.00(+0.00%) |
Apr 11, 2016 | 7.167 | 7.194 | 7.167 | 7.178 | 193,976 | +0.01(+0.08%) |
Apr 08, 2016 | 7.183 | 7.200 | 7.167 | 7.172 | 135,822 | -0.02(-0.31%) |
Apr 07, 2016 | 7.216 | 7.227 | 7.194 | 7.194 | 79,385 | -0.05(-0.68%) |
Apr 06, 2016 | 7.161 | 7.271 | 7.161 | 7.244 | 197,009 | +0.09(+1.23%) |
Apr 05, 2016 | 7.161 | 7.183 | 7.128 | 7.156 | 122,887 | -0.02(-0.23%) |
Apr 04, 2016 | 7.222 | 7.227 | 7.161 | 7.172 | 95,321 | -0.03(-0.46%) |