Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 7.760 | 7.900 | 7.702 | 7.870 | 1,116,242 | +0.12(+1.55%) |
Jul 28, 2016 | 7.780 | 7.780 | 7.700 | 7.750 | 642,789 | -0.05(-0.64%) |
Jul 27, 2016 | 7.620 | 7.800 | 7.550 | 7.800 | 1,604,903 | +0.32(+4.28%) |
Jul 26, 2016 | 7.450 | 7.490 | 7.440 | 7.480 | 712,413 | +0.06(+0.81%) |
Jul 25, 2016 | 7.400 | 7.490 | 7.350 | 7.420 | 1,627,598 | -0.06(-0.80%) |
Jul 22, 2016 | 7.500 | 7.520 | 7.450 | 7.480 | 324,160 | -0.09(-1.25%) |
Jul 21, 2016 | 7.340 | 7.580 | 7.340 | 7.575 | 771,398 | +0.20(+2.64%) |
Jul 20, 2016 | 7.450 | 7.476 | 7.370 | 7.380 | 1,155,451 | -0.22(-2.89%) |
Jul 19, 2016 | 7.640 | 7.679 | 7.600 | 7.600 | 453,975 | -0.11(-1.43%) |
Jul 18, 2016 | 7.650 | 7.710 | 7.631 | 7.710 | 405,044 | +0.02(+0.26%) |
Jul 15, 2016 | 7.670 | 7.755 | 7.660 | 7.690 | 1,051,990 | -0.05(-0.65%) |
Jul 14, 2016 | 7.710 | 7.780 | 7.700 | 7.740 | 762,835 | -0.10(-1.28%) |
Jul 13, 2016 | 7.800 | 7.840 | 7.700 | 7.840 | 1,095,394 | +0.15(+1.95%) |
Jul 12, 2016 | 7.860 | 7.877 | 7.640 | 7.690 | 1,297,402 | -0.14(-1.79%) |
Jul 11, 2016 | 7.870 | 7.922 | 7.820 | 7.830 | 995,224 | +0.01(+0.13%) |
Jul 08, 2016 | 7.720 | 7.820 | 7.640 | 7.820 | 724,938 | +0.18(+2.36%) |
Jul 07, 2016 | 7.700 | 7.702 | 7.510 | 7.640 | 1,173,271 | -0.14(-1.80%) |
Jul 06, 2016 | 7.790 | 7.820 | 7.740 | 7.780 | 1,519,450 | +0.04(+0.52%) |
Jul 05, 2016 | 7.690 | 7.760 | 7.570 | 7.740 | 2,170,863 | +0.14(+1.84%) |
Jul 01, 2016 | 7.410 | 7.600 | 7.600 | 7.600 | 1,732,500 | +0.35(+4.83%) |
Jun 30, 2016 | 7.090 | 7.250 | 7.060 | 7.250 | 885,586 | +0.24(+3.42%) |
Jun 29, 2016 | 6.980 | 7.050 | 6.970 | 7.010 | 1,728,369 | +0.21(+3.09%) |
Jun 28, 2016 | 6.810 | 6.810 | 6.780 | 6.800 | 721,571 | +0.00(+0.00%) |
Jun 27, 2016 | 6.820 | 6.820 | 6.750 | 6.800 | 959,227 | +0.00(+0.00%) |
Jun 24, 2016 | 6.845 | 6.870 | 6.720 | 6.800 | 1,420,454 | +0.19(+2.87%) |
Jun 23, 2016 | 6.610 | 6.640 | 6.590 | 6.610 | 560,740 | +0.03(+0.46%) |
Jun 22, 2016 | 6.570 | 6.600 | 6.560 | 6.580 | 530,323 | +0.03(+0.46%) |
Jun 21, 2016 | 6.630 | 6.630 | 6.550 | 6.550 | 997,544 | -0.13(-1.95%) |
Jun 20, 2016 | 6.600 | 6.700 | 6.600 | 6.680 | 428,874 | +0.03(+0.45%) |
Jun 17, 2016 | 6.650 | 6.660 | 6.570 | 6.650 | 542,893 | +0.12(+1.84%) |
Jun 16, 2016 | 6.800 | 6.810 | 6.530 | 6.530 | 1,254,186 | -0.16(-2.39%) |
Jun 15, 2016 | 6.690 | 6.720 | 6.655 | 6.690 | 911,633 | +0.04(+0.60%) |
Jun 14, 2016 | 6.670 | 6.670 | 6.600 | 6.650 | 973,444 | +0.01(+0.15%) |
Jun 13, 2016 | 6.620 | 6.650 | 6.600 | 6.640 | 872,146 | +0.03(+0.45%) |
Jun 10, 2016 | 6.620 | 6.640 | 6.550 | 6.610 | 698,135 | +0.01(+0.15%) |
Jun 09, 2016 | 6.510 | 6.620 | 6.510 | 6.600 | 879,681 | +0.10(+1.54%) |
Jun 08, 2016 | 6.480 | 6.530 | 6.470 | 6.500 | 789,274 | +0.23(+3.67%) |
Jun 07, 2016 | 6.290 | 6.290 | 6.230 | 6.270 | 543,858 | -0.04(-0.63%) |
Jun 06, 2016 | 6.310 | 6.320 | 6.270 | 6.310 | 715,053 | +0.03(+0.48%) |
Jun 03, 2016 | 6.250 | 6.290 | 6.230 | 6.280 | 1,005,902 | +0.18(+2.95%) |
Jun 02, 2016 | 6.100 | 6.120 | 6.070 | 6.100 | 397,197 | +0.03(+0.49%) |
Jun 01, 2016 | 6.090 | 6.110 | 6.021 | 6.070 | 838,658 | -0.02(-0.33%) |
May 31, 2016 | 6.110 | 6.140 | 6.110 | 6.090 | 512,856 | -0.05(-0.81%) |
May 27, 2016 | 6.180 | 6.140 | 6.140 | 6.140 | 511,400 | -0.08(-1.29%) |
May 26, 2016 | 6.260 | 6.290 | 6.190 | 6.220 | 803,719 | +0.04(+0.65%) |
May 25, 2016 | 6.200 | 6.200 | 6.160 | 6.180 | 462,135 | +0.03(+0.49%) |
May 24, 2016 | 6.200 | 6.230 | 6.150 | 6.150 | 1,099,747 | -0.07(-1.13%) |
May 23, 2016 | 6.250 | 6.250 | 6.210 | 6.220 | 1,004,621 | -0.10(-1.58%) |
May 20, 2016 | 6.350 | 6.363 | 6.250 | 6.320 | 964,963 | +0.03(+0.48%) |
May 19, 2016 | 6.260 | 6.340 | 6.240 | 6.290 | 1,505,816 | -0.14(-2.18%) |
May 18, 2016 | 6.530 | 6.589 | 6.370 | 6.430 | 1,426,854 | -0.19(-2.87%) |
May 17, 2016 | 6.570 | 6.650 | 6.560 | 6.620 | 551,861 | +0.04(+0.61%) |
May 16, 2016 | 6.650 | 6.655 | 6.540 | 6.580 | 530,549 | +0.05(+0.77%) |
May 13, 2016 | 6.490 | 6.570 | 6.450 | 6.530 | 749,162 | +0.01(+0.15%) |
May 12, 2016 | 6.650 | 6.650 | 6.509 | 6.520 | 509,928 | -0.11(-1.66%) |
May 11, 2016 | 6.630 | 6.670 | 6.580 | 6.630 | 531,378 | +0.14(+2.16%) |
May 10, 2016 | 6.510 | 6.530 | 6.460 | 6.490 | 371,023 | +0.03(+0.46%) |
May 09, 2016 | 6.530 | 6.550 | 6.450 | 6.460 | 854,678 | -0.21(-3.15%) |
May 06, 2016 | 6.590 | 6.740 | 6.590 | 6.670 | 789,761 | +0.08(+1.21%) |
May 05, 2016 | 6.700 | 6.700 | 6.560 | 6.590 | 328,918 | -0.01(-0.15%) |
May 04, 2016 | 6.620 | 6.660 | 6.550 | 6.600 | 851,666 | -0.05(-0.75%) |
May 03, 2016 | 6.710 | 6.720 | 6.600 | 6.650 | 851,217 | -0.01(-0.15%) |