Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 7.293 | 7.338 | 7.220 | 7.338 | 130,407 | +0.06(+0.86%) |
Jun 29, 2016 | 7.265 | 7.282 | 7.220 | 7.276 | 153,656 | +0.07(+0.94%) |
Jun 28, 2016 | 7.220 | 7.248 | 7.191 | 7.208 | 137,924 | +0.03(+0.47%) |
Jun 27, 2016 | 7.316 | 7.316 | 7.174 | 7.174 | 163,076 | -0.12(-1.71%) |
Jun 24, 2016 | 7.293 | 7.389 | 7.282 | 7.299 | 168,299 | -0.08(-1.07%) |
Jun 23, 2016 | 7.378 | 7.410 | 7.344 | 7.378 | 102,422 | +0.01(+0.15%) |
Jun 22, 2016 | 7.367 | 7.367 | 7.333 | 7.367 | 55,857 | +0.01(+0.15%) |
Jun 21, 2016 | 7.355 | 7.367 | 7.304 | 7.355 | 88,878 | +0.01(+0.15%) |
Jun 20, 2016 | 7.361 | 7.361 | 7.293 | 7.344 | 108,723 | +0.03(+0.39%) |
Jun 17, 2016 | 7.304 | 7.338 | 7.282 | 7.316 | 90,011 | +0.01(+0.08%) |
Jun 16, 2016 | 7.316 | 7.333 | 7.282 | 7.310 | 103,560 | -0.01(-0.08%) |
Jun 15, 2016 | 7.316 | 7.349 | 7.316 | 7.316 | 67,411 | -0.01(-0.08%) |
Jun 14, 2016 | 7.372 | 7.372 | 7.310 | 7.321 | 160,529 | -0.05(-0.69%) |
Jun 13, 2016 | 7.440 | 7.446 | 7.367 | 7.372 | 140,681 | -0.05(-0.70%) |
Jun 10, 2016 | 7.435 | 7.435 | 7.407 | 7.424 | 72,056 | -0.01(-0.15%) |
Jun 09, 2016 | 7.435 | 7.464 | 7.430 | 7.435 | 64,170 | -0.02(-0.23%) |
Jun 08, 2016 | 7.458 | 7.485 | 7.430 | 7.452 | 155,879 | -0.01(-0.08%) |
Jun 07, 2016 | 7.419 | 7.458 | 7.419 | 7.458 | 120,962 | +0.05(+0.61%) |
Jun 06, 2016 | 7.441 | 7.452 | 7.396 | 7.413 | 134,796 | -0.02(-0.30%) |
Jun 03, 2016 | 7.402 | 7.435 | 7.390 | 7.435 | 167,527 | +0.01(+0.15%) |
Jun 02, 2016 | 7.435 | 7.469 | 7.407 | 7.424 | 185,092 | -0.02(-0.30%) |
Jun 01, 2016 | 7.402 | 7.452 | 7.402 | 7.447 | 140,301 | +0.03(+0.38%) |
May 31, 2016 | 7.458 | 7.469 | 7.419 | 7.419 | 80,760 | -0.03(-0.38%) |
May 27, 2016 | 7.458 | 7.447 | 7.447 | 7.447 | 85,035 | +0.00(+0.00%) |
May 26, 2016 | 7.497 | 7.497 | 7.413 | 7.447 | 67,598 | -0.03(-0.45%) |
May 25, 2016 | 7.424 | 7.509 | 7.424 | 7.481 | 91,911 | +0.05(+0.68%) |
May 24, 2016 | 7.419 | 7.481 | 7.419 | 7.430 | 112,996 | +0.00(+0.00%) |
May 23, 2016 | 7.402 | 7.458 | 7.385 | 7.430 | 86,713 | +0.05(+0.69%) |
May 20, 2016 | 7.334 | 7.413 | 7.334 | 7.379 | 71,053 | +0.05(+0.61%) |
May 19, 2016 | 7.334 | 7.373 | 7.317 | 7.334 | 48,662 | +0.00(+0.00%) |
May 18, 2016 | 7.362 | 7.402 | 7.317 | 7.334 | 83,414 | -0.02(-0.31%) |
May 17, 2016 | 7.351 | 7.373 | 7.334 | 7.357 | 67,037 | -0.01(-0.08%) |
May 16, 2016 | 7.385 | 7.407 | 7.362 | 7.362 | 78,083 | -0.01(-0.08%) |
May 13, 2016 | 7.300 | 7.390 | 7.295 | 7.368 | 143,266 | +0.07(+1.00%) |
May 12, 2016 | 7.289 | 7.312 | 7.255 | 7.295 | 81,447 | +0.03(+0.37%) |
May 11, 2016 | 7.223 | 7.267 | 7.206 | 7.267 | 113,594 | +0.01(+0.08%) |
May 10, 2016 | 7.223 | 7.262 | 7.178 | 7.262 | 99,436 | +0.04(+0.54%) |
May 09, 2016 | 7.239 | 7.239 | 7.178 | 7.223 | 74,269 | -0.02(-0.23%) |
May 06, 2016 | 7.234 | 7.262 | 7.189 | 7.239 | 127,115 | -0.01(-0.15%) |
May 05, 2016 | 7.256 | 7.256 | 7.178 | 7.251 | 99,534 | +0.01(+0.08%) |
May 04, 2016 | 7.206 | 7.251 | 7.195 | 7.245 | 116,108 | +0.03(+0.39%) |
May 03, 2016 | 7.172 | 7.217 | 7.138 | 7.217 | 129,200 | +0.04(+0.63%) |
May 02, 2016 | 7.228 | 7.234 | 7.166 | 7.172 | 108,128 | -0.05(-0.70%) |
Apr 29, 2016 | 7.200 | 7.273 | 7.189 | 7.223 | 263,396 | +0.03(+0.39%) |
Apr 28, 2016 | 7.150 | 7.217 | 7.144 | 7.195 | 249,501 | +0.04(+0.63%) |
Apr 27, 2016 | 7.161 | 7.186 | 7.150 | 7.150 | 56,887 | -0.03(-0.39%) |
Apr 26, 2016 | 7.144 | 7.178 | 7.138 | 7.178 | 107,964 | +0.03(+0.47%) |
Apr 25, 2016 | 7.110 | 7.144 | 7.110 | 7.144 | 58,709 | +0.02(+0.24%) |
Apr 22, 2016 | 7.127 | 7.150 | 7.122 | 7.127 | 41,049 | -0.00(-0.02%) |
Apr 21, 2016 | 7.138 | 7.149 | 7.127 | 7.128 | 49,928 | +0.02(+0.33%) |
Apr 20, 2016 | 7.150 | 7.150 | 7.099 | 7.105 | 101,475 | -0.03(-0.47%) |
Apr 19, 2016 | 7.138 | 7.138 | 7.105 | 7.138 | 67,139 | +0.02(+0.24%) |
Apr 18, 2016 | 7.054 | 7.122 | 7.054 | 7.122 | 127,065 | +0.08(+1.11%) |
Apr 15, 2016 | 7.066 | 7.071 | 7.038 | 7.043 | 54,585 | -0.01(-0.08%) |
Apr 14, 2016 | 7.105 | 7.105 | 7.038 | 7.049 | 96,353 | -0.03(-0.48%) |
Apr 13, 2016 | 7.049 | 7.094 | 7.026 | 7.082 | 125,298 | +0.05(+0.70%) |
Apr 12, 2016 | 7.016 | 7.066 | 7.016 | 7.033 | 102,064 | +0.01(+0.16%) |
Apr 11, 2016 | 7.016 | 7.058 | 7.016 | 7.022 | 94,563 | +0.02(+0.24%) |
Apr 08, 2016 | 7.078 | 7.078 | 7.005 | 7.005 | 89,344 | -0.03(-0.40%) |
Apr 07, 2016 | 7.072 | 7.094 | 7.033 | 7.033 | 101,160 | -0.03(-0.47%) |
Apr 06, 2016 | 7.044 | 7.094 | 7.038 | 7.066 | 122,048 | +0.02(+0.32%) |
Apr 05, 2016 | 6.999 | 7.055 | 6.983 | 7.044 | 108,077 | +0.03(+0.48%) |
Apr 04, 2016 | 7.094 | 7.111 | 7.011 | 7.011 | 97,641 | -0.07(-0.95%) |