Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 7.161 | 7.193 | 7.145 | 7.151 | 191,488 | +0.01(+0.07%) |
Jul 28, 2016 | 7.113 | 7.148 | 7.103 | 7.145 | 153,344 | +0.04(+0.52%) |
Jul 27, 2016 | 7.113 | 7.124 | 7.087 | 7.108 | 178,257 | +0.02(+0.23%) |
Jul 26, 2016 | 7.119 | 7.119 | 7.065 | 7.092 | 157,711 | -0.01(-0.15%) |
Jul 25, 2016 | 7.129 | 7.151 | 7.087 | 7.103 | 133,176 | -0.01(-0.15%) |
Jul 22, 2016 | 7.097 | 7.119 | 7.060 | 7.113 | 134,961 | +0.02(+0.30%) |
Jul 21, 2016 | 7.055 | 7.103 | 7.053 | 7.092 | 161,825 | +0.05(+0.68%) |
Jul 20, 2016 | 7.076 | 7.103 | 7.012 | 7.044 | 464,739 | -0.01(-0.17%) |
Jul 19, 2016 | 7.024 | 7.056 | 7.016 | 7.056 | 305,777 | +0.06(+0.83%) |
Jul 18, 2016 | 6.971 | 7.013 | 6.971 | 6.997 | 199,369 | +0.07(+0.99%) |
Jul 15, 2016 | 6.966 | 6.982 | 6.929 | 6.929 | 230,516 | -0.05(-0.68%) |
Jul 14, 2016 | 7.029 | 7.029 | 6.944 | 6.976 | 175,297 | +0.01(+0.15%) |
Jul 13, 2016 | 7.003 | 7.003 | 6.944 | 6.966 | 344,087 | -0.02(-0.30%) |
Jul 12, 2016 | 7.013 | 7.019 | 6.966 | 6.987 | 261,211 | -0.01(-0.15%) |
Jul 11, 2016 | 7.019 | 7.034 | 6.971 | 6.997 | 343,373 | -0.01(-0.08%) |
Jul 08, 2016 | 7.008 | 7.021 | 6.992 | 7.003 | 315,405 | +0.01(+0.15%) |
Jul 07, 2016 | 6.950 | 6.992 | 6.935 | 6.992 | 140,953 | +0.05(+0.76%) |
Jul 06, 2016 | 6.891 | 6.939 | 6.860 | 6.939 | 159,052 | +0.03(+0.38%) |
Jul 05, 2016 | 6.950 | 6.974 | 6.881 | 6.913 | 363,314 | -0.05(-0.68%) |
Jul 01, 2016 | 6.944 | 6.960 | 6.960 | 6.960 | 141,210 | +0.03(+0.46%) |
Jun 30, 2016 | 6.923 | 6.944 | 6.912 | 6.929 | 184,324 | +0.01(+0.15%) |
Jun 29, 2016 | 6.918 | 6.944 | 6.891 | 6.918 | 316,317 | +0.03(+0.46%) |
Jun 28, 2016 | 6.891 | 6.976 | 6.865 | 6.886 | 398,810 | +0.04(+0.62%) |
Jun 27, 2016 | 6.982 | 6.982 | 6.844 | 6.844 | 448,116 | -0.14(-1.97%) |
Jun 24, 2016 | 7.034 | 7.114 | 6.955 | 6.982 | 329,750 | -0.12(-1.72%) |
Jun 23, 2016 | 7.140 | 7.162 | 7.087 | 7.103 | 138,554 | +0.01(+0.07%) |
Jun 22, 2016 | 7.119 | 7.135 | 7.061 | 7.098 | 191,225 | +0.01(+0.07%) |
Jun 21, 2016 | 7.034 | 7.125 | 7.024 | 7.093 | 155,814 | +0.09(+1.27%) |
Jun 20, 2016 | 7.125 | 7.125 | 6.993 | 7.004 | 170,717 | -0.08(-1.12%) |
Jun 17, 2016 | 7.035 | 7.085 | 7.025 | 7.083 | 159,834 | +0.06(+0.90%) |
Jun 16, 2016 | 6.988 | 7.025 | 6.977 | 7.020 | 125,256 | +0.04(+0.53%) |
Jun 15, 2016 | 7.072 | 7.072 | 6.983 | 6.983 | 124,232 | -0.06(-0.90%) |
Jun 14, 2016 | 7.083 | 7.093 | 7.020 | 7.046 | 162,250 | -0.04(-0.59%) |
Jun 13, 2016 | 7.146 | 7.172 | 7.077 | 7.088 | 126,344 | -0.06(-0.88%) |
Jun 10, 2016 | 7.151 | 7.172 | 7.120 | 7.151 | 150,334 | -0.02(-0.29%) |
Jun 09, 2016 | 7.162 | 7.172 | 7.104 | 7.172 | 143,891 | +0.03(+0.37%) |
Jun 08, 2016 | 7.135 | 7.199 | 7.109 | 7.146 | 303,012 | +0.00(+0.06%) |
Jun 07, 2016 | 7.062 | 7.146 | 7.030 | 7.141 | 332,765 | +0.10(+1.36%) |
Jun 06, 2016 | 7.030 | 7.093 | 7.025 | 7.046 | 230,626 | +0.02(+0.22%) |
Jun 03, 2016 | 6.988 | 7.030 | 6.983 | 7.030 | 218,547 | +0.04(+0.60%) |
Jun 02, 2016 | 6.993 | 7.014 | 6.956 | 6.988 | 198,600 | +0.00(+0.00%) |
Jun 01, 2016 | 6.898 | 6.988 | 6.898 | 6.988 | 256,781 | +0.07(+0.99%) |
May 31, 2016 | 6.898 | 6.925 | 6.888 | 6.920 | 172,518 | +0.04(+0.61%) |
May 27, 2016 | 6.888 | 6.877 | 6.877 | 6.877 | 108,621 | -0.01(-0.15%) |
May 26, 2016 | 6.872 | 6.888 | 6.856 | 6.888 | 134,439 | +0.04(+0.62%) |
May 25, 2016 | 6.862 | 6.888 | 6.846 | 6.846 | 203,124 | +0.01(+0.08%) |
May 24, 2016 | 6.888 | 6.888 | 6.825 | 6.841 | 144,912 | -0.05(-0.69%) |
May 23, 2016 | 6.856 | 6.888 | 6.835 | 6.888 | 184,204 | +0.06(+0.93%) |
May 20, 2016 | 6.793 | 6.830 | 6.788 | 6.825 | 101,228 | +0.05(+0.75%) |
May 19, 2016 | 6.768 | 6.784 | 6.732 | 6.774 | 162,581 | +0.02(+0.23%) |
May 18, 2016 | 6.800 | 6.810 | 6.753 | 6.758 | 163,137 | -0.03(-0.46%) |
May 17, 2016 | 6.836 | 6.836 | 6.774 | 6.789 | 135,372 | -0.03(-0.46%) |
May 16, 2016 | 6.831 | 6.857 | 6.816 | 6.821 | 149,056 | -0.01(-0.08%) |
May 13, 2016 | 6.795 | 6.842 | 6.795 | 6.826 | 179,001 | +0.03(+0.46%) |
May 12, 2016 | 6.789 | 6.805 | 6.779 | 6.795 | 79,330 | +0.00(+0.00%) |
May 11, 2016 | 6.789 | 6.795 | 6.774 | 6.795 | 87,761 | +0.00(+0.00%) |
May 10, 2016 | 6.784 | 6.795 | 6.732 | 6.795 | 214,241 | +0.02(+0.31%) |
May 09, 2016 | 6.789 | 6.789 | 6.758 | 6.774 | 103,536 | -0.01(-0.08%) |
May 06, 2016 | 6.784 | 6.789 | 6.768 | 6.779 | 92,009 | -0.02(-0.23%) |
May 05, 2016 | 6.774 | 6.795 | 6.768 | 6.795 | 67,268 | +0.04(+0.62%) |
May 04, 2016 | 6.742 | 6.774 | 6.742 | 6.753 | 91,545 | -0.02(-0.31%) |
May 03, 2016 | 6.779 | 6.784 | 6.742 | 6.774 | 236,192 | +0.00(+0.00%) |