Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 7.396 | 7.429 | 7.380 | 7.385 | 185,408 | +0.01(+0.07%) |
Jul 28, 2016 | 7.346 | 7.382 | 7.335 | 7.380 | 148,475 | +0.04(+0.52%) |
Jul 27, 2016 | 7.346 | 7.357 | 7.319 | 7.341 | 172,596 | +0.02(+0.23%) |
Jul 26, 2016 | 7.352 | 7.352 | 7.297 | 7.324 | 152,704 | -0.01(-0.15%) |
Jul 25, 2016 | 7.363 | 7.385 | 7.319 | 7.335 | 128,947 | -0.01(-0.15%) |
Jul 22, 2016 | 7.330 | 7.352 | 7.291 | 7.346 | 130,676 | +0.02(+0.30%) |
Jul 21, 2016 | 7.286 | 7.335 | 7.285 | 7.324 | 156,687 | +0.05(+0.68%) |
Jul 20, 2016 | 7.308 | 7.335 | 7.242 | 7.275 | 449,982 | -0.01(-0.17%) |
Jul 19, 2016 | 7.254 | 7.287 | 7.246 | 7.287 | 296,067 | +0.06(+0.83%) |
Jul 18, 2016 | 7.200 | 7.243 | 7.200 | 7.227 | 193,038 | +0.07(+0.99%) |
Jul 15, 2016 | 7.194 | 7.210 | 7.156 | 7.156 | 223,197 | -0.05(-0.68%) |
Jul 14, 2016 | 7.260 | 7.260 | 7.172 | 7.205 | 169,731 | +0.01(+0.15%) |
Jul 13, 2016 | 7.232 | 7.232 | 7.172 | 7.194 | 333,161 | -0.02(-0.30%) |
Jul 12, 2016 | 7.243 | 7.249 | 7.194 | 7.216 | 252,916 | -0.01(-0.15%) |
Jul 11, 2016 | 7.249 | 7.265 | 7.200 | 7.227 | 332,470 | -0.01(-0.08%) |
Jul 08, 2016 | 7.238 | 7.252 | 7.221 | 7.232 | 305,390 | +0.01(+0.15%) |
Jul 07, 2016 | 7.178 | 7.221 | 7.163 | 7.221 | 136,478 | +0.05(+0.76%) |
Jul 06, 2016 | 7.117 | 7.167 | 7.085 | 7.167 | 154,002 | +0.03(+0.38%) |
Jul 05, 2016 | 7.178 | 7.202 | 7.107 | 7.139 | 351,778 | -0.05(-0.68%) |
Jul 01, 2016 | 7.172 | 7.189 | 7.189 | 7.189 | 136,726 | +0.03(+0.46%) |
Jun 30, 2016 | 7.150 | 7.172 | 7.139 | 7.156 | 178,472 | +0.01(+0.15%) |
Jun 29, 2016 | 7.145 | 7.172 | 7.117 | 7.145 | 306,273 | +0.03(+0.46%) |
Jun 28, 2016 | 7.117 | 7.205 | 7.090 | 7.112 | 386,146 | +0.04(+0.62%) |
Jun 27, 2016 | 7.210 | 7.210 | 7.068 | 7.068 | 433,887 | -0.14(-1.97%) |
Jun 24, 2016 | 7.265 | 7.347 | 7.183 | 7.210 | 319,280 | -0.13(-1.72%) |
Jun 23, 2016 | 7.375 | 7.396 | 7.320 | 7.336 | 134,154 | +0.01(+0.07%) |
Jun 22, 2016 | 7.353 | 7.369 | 7.293 | 7.331 | 185,153 | +0.01(+0.07%) |
Jun 21, 2016 | 7.265 | 7.358 | 7.254 | 7.325 | 150,867 | +0.09(+1.27%) |
Jun 20, 2016 | 7.359 | 7.359 | 7.223 | 7.233 | 165,297 | -0.08(-1.12%) |
Jun 17, 2016 | 7.266 | 7.317 | 7.255 | 7.315 | 154,759 | +0.07(+0.90%) |
Jun 16, 2016 | 7.217 | 7.255 | 7.206 | 7.250 | 121,279 | +0.04(+0.53%) |
Jun 15, 2016 | 7.304 | 7.304 | 7.212 | 7.212 | 120,288 | -0.07(-0.90%) |
Jun 14, 2016 | 7.315 | 7.326 | 7.250 | 7.277 | 157,098 | -0.04(-0.59%) |
Jun 13, 2016 | 7.380 | 7.407 | 7.310 | 7.320 | 122,332 | -0.07(-0.88%) |
Jun 10, 2016 | 7.386 | 7.407 | 7.353 | 7.386 | 145,560 | -0.02(-0.29%) |
Jun 09, 2016 | 7.397 | 7.407 | 7.337 | 7.407 | 139,322 | +0.03(+0.37%) |
Jun 08, 2016 | 7.369 | 7.435 | 7.342 | 7.380 | 293,390 | +0.00(+0.06%) |
Jun 07, 2016 | 7.293 | 7.380 | 7.261 | 7.376 | 322,199 | +0.10(+1.36%) |
Jun 06, 2016 | 7.261 | 7.326 | 7.255 | 7.277 | 223,303 | +0.02(+0.22%) |
Jun 03, 2016 | 7.217 | 7.261 | 7.212 | 7.261 | 211,608 | +0.04(+0.60%) |
Jun 02, 2016 | 7.223 | 7.244 | 7.184 | 7.217 | 192,294 | +0.00(+0.00%) |
Jun 01, 2016 | 7.125 | 7.217 | 7.125 | 7.217 | 248,628 | +0.07(+0.99%) |
May 31, 2016 | 7.125 | 7.152 | 7.114 | 7.146 | 167,040 | +0.04(+0.61%) |
May 27, 2016 | 7.114 | 7.103 | 7.103 | 7.103 | 105,172 | -0.01(-0.15%) |
May 26, 2016 | 7.097 | 7.114 | 7.081 | 7.114 | 130,171 | +0.04(+0.62%) |
May 25, 2016 | 7.087 | 7.114 | 7.070 | 7.070 | 196,674 | +0.01(+0.08%) |
May 24, 2016 | 7.114 | 7.114 | 7.049 | 7.065 | 140,311 | -0.05(-0.69%) |
May 23, 2016 | 7.081 | 7.114 | 7.059 | 7.114 | 178,355 | +0.07(+0.93%) |
May 20, 2016 | 7.016 | 7.054 | 7.010 | 7.049 | 98,014 | +0.05(+0.75%) |
May 19, 2016 | 6.990 | 7.007 | 6.953 | 6.996 | 157,419 | +0.02(+0.23%) |
May 18, 2016 | 7.023 | 7.034 | 6.974 | 6.980 | 157,957 | -0.03(-0.46%) |
May 17, 2016 | 7.061 | 7.061 | 6.996 | 7.012 | 131,074 | -0.03(-0.46%) |
May 16, 2016 | 7.055 | 7.082 | 7.039 | 7.044 | 144,323 | -0.01(-0.08%) |
May 13, 2016 | 7.017 | 7.066 | 7.017 | 7.050 | 173,317 | +0.03(+0.46%) |
May 12, 2016 | 7.012 | 7.028 | 7.001 | 7.017 | 76,811 | +0.00(+0.00%) |
May 11, 2016 | 7.012 | 7.017 | 6.996 | 7.017 | 84,974 | +0.00(+0.00%) |
May 10, 2016 | 7.007 | 7.017 | 6.953 | 7.017 | 207,438 | +0.02(+0.31%) |
May 09, 2016 | 7.012 | 7.012 | 6.980 | 6.996 | 100,249 | -0.01(-0.08%) |
May 06, 2016 | 7.007 | 7.012 | 6.990 | 7.001 | 89,088 | -0.02(-0.23%) |
May 05, 2016 | 6.996 | 7.017 | 6.990 | 7.017 | 65,132 | +0.04(+0.62%) |
May 04, 2016 | 6.963 | 6.996 | 6.963 | 6.974 | 88,638 | -0.02(-0.31%) |
May 03, 2016 | 7.001 | 7.007 | 6.963 | 6.996 | 228,693 | +0.00(+0.00%) |