Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 6.888 | 7.017 | 6.888 | 7.009 | 67,068 | +0.09(+1.29%) |
Jul 28, 2016 | 6.928 | 7.003 | 6.912 | 6.920 | 109,750 | -0.06(-0.93%) |
Jul 27, 2016 | 6.969 | 7.074 | 6.969 | 6.985 | 171,381 | +0.01(+0.12%) |
Jul 26, 2016 | 7.042 | 7.102 | 6.944 | 6.977 | 164,969 | -0.10(-1.37%) |
Jul 25, 2016 | 7.204 | 7.219 | 7.058 | 7.074 | 126,713 | -0.16(-2.24%) |
Jul 22, 2016 | 7.228 | 7.276 | 7.171 | 7.236 | 117,279 | +0.05(+0.68%) |
Jul 21, 2016 | 7.204 | 7.309 | 7.147 | 7.187 | 288,035 | -0.02(-0.34%) |
Jul 20, 2016 | 7.098 | 7.212 | 7.050 | 7.212 | 178,443 | +0.12(+1.71%) |
Jul 19, 2016 | 7.131 | 7.131 | 7.042 | 7.090 | 188,719 | -0.01(-0.11%) |
Jul 18, 2016 | 7.050 | 7.115 | 7.001 | 7.098 | 146,868 | +0.04(+0.57%) |
Jul 15, 2016 | 7.147 | 7.155 | 7.033 | 7.058 | 251,944 | -0.06(-0.91%) |
Jul 14, 2016 | 7.163 | 7.178 | 7.115 | 7.123 | 257,793 | +0.02(+0.23%) |
Jul 13, 2016 | 7.179 | 7.228 | 7.033 | 7.106 | 358,676 | -0.05(-0.68%) |
Jul 12, 2016 | 7.050 | 7.212 | 7.050 | 7.155 | 273,252 | +0.19(+2.67%) |
Jul 11, 2016 | 7.050 | 7.066 | 6.961 | 6.969 | 209,890 | -0.02(-0.22%) |
Jul 08, 2016 | 7.001 | 7.009 | 6.936 | 6.984 | 178,686 | +0.08(+1.16%) |
Jul 07, 2016 | 6.961 | 7.082 | 6.863 | 6.904 | 117,520 | +0.02(+0.35%) |
Jul 06, 2016 | 6.815 | 6.904 | 6.766 | 6.880 | 134,247 | -0.02(-0.36%) |
Jul 05, 2016 | 6.920 | 6.944 | 6.782 | 6.904 | 181,329 | -0.07(-1.04%) |
Jul 01, 2016 | 7.009 | 6.977 | 6.977 | 6.977 | 190,174 | -0.03(-0.46%) |
Jun 30, 2016 | 6.969 | 7.050 | 6.888 | 7.009 | 208,646 | +0.05(+0.70%) |
Jun 29, 2016 | 6.839 | 7.017 | 6.839 | 6.961 | 147,283 | +0.17(+2.51%) |
Jun 28, 2016 | 6.742 | 6.912 | 6.685 | 6.790 | 277,244 | +0.22(+3.33%) |
Jun 27, 2016 | 6.766 | 6.766 | 6.482 | 6.572 | 264,507 | -0.26(-3.80%) |
Jun 24, 2016 | 6.888 | 7.123 | 6.742 | 6.831 | 207,582 | -0.34(-4.75%) |
Jun 23, 2016 | 7.115 | 7.204 | 7.017 | 7.171 | 165,891 | +0.19(+2.79%) |
Jun 22, 2016 | 7.033 | 7.066 | 6.912 | 6.977 | 178,620 | +0.00(+0.00%) |
Jun 21, 2016 | 6.871 | 7.009 | 6.790 | 6.977 | 187,966 | +0.11(+1.53%) |
Jun 20, 2016 | 6.904 | 6.944 | 6.839 | 6.871 | 199,617 | +0.09(+1.31%) |
Jun 17, 2016 | 6.847 | 6.880 | 6.717 | 6.782 | 168,775 | -0.02(-0.24%) |
Jun 16, 2016 | 6.709 | 6.815 | 6.620 | 6.798 | 166,076 | +0.02(+0.24%) |
Jun 15, 2016 | 6.677 | 6.863 | 6.636 | 6.782 | 198,951 | +0.01(+0.12%) |
Jun 14, 2016 | 6.782 | 6.843 | 6.628 | 6.774 | 154,632 | -0.08(-1.18%) |
Jun 13, 2016 | 6.912 | 7.001 | 6.815 | 6.855 | 151,912 | -0.14(-1.97%) |
Jun 10, 2016 | 7.220 | 7.220 | 6.969 | 6.993 | 135,185 | -0.28(-3.79%) |
Jun 09, 2016 | 7.317 | 7.317 | 7.228 | 7.268 | 229,811 | -0.08(-1.10%) |
Jun 08, 2016 | 7.382 | 7.455 | 7.309 | 7.349 | 386,648 | +0.05(+0.67%) |
Jun 07, 2016 | 7.228 | 7.333 | 7.205 | 7.301 | 267,088 | +0.08(+1.12%) |
Jun 06, 2016 | 7.090 | 7.224 | 7.074 | 7.220 | 297,281 | +0.19(+2.77%) |
Jun 03, 2016 | 7.106 | 7.179 | 6.993 | 7.025 | 256,914 | -0.06(-0.80%) |
Jun 02, 2016 | 7.050 | 7.131 | 7.025 | 7.082 | 195,983 | -0.04(-0.57%) |
Jun 01, 2016 | 6.790 | 7.123 | 6.762 | 7.123 | 261,378 | +0.24(+3.53%) |
May 31, 2016 | 6.896 | 7.017 | 6.782 | 6.880 | 301,203 | +0.00(+0.00%) |
May 27, 2016 | 6.815 | 6.880 | 6.880 | 6.880 | 423,542 | +0.07(+1.07%) |
May 26, 2016 | 6.961 | 6.961 | 6.766 | 6.807 | 175,482 | -0.08(-1.18%) |
May 25, 2016 | 6.798 | 6.969 | 6.798 | 6.888 | 245,730 | +0.13(+1.92%) |
May 24, 2016 | 6.855 | 6.863 | 6.742 | 6.758 | 385,418 | -0.03(-0.48%) |
May 23, 2016 | 6.685 | 6.798 | 6.661 | 6.790 | 251,747 | +0.07(+1.09%) |
May 20, 2016 | 6.628 | 6.742 | 6.523 | 6.717 | 162,605 | +0.17(+2.60%) |
May 19, 2016 | 6.418 | 6.580 | 6.345 | 6.547 | 300,545 | +0.08(+1.25%) |
May 18, 2016 | 6.653 | 6.661 | 6.448 | 6.466 | 222,061 | -0.15(-2.21%) |
May 17, 2016 | 6.525 | 6.667 | 6.454 | 6.612 | 231,938 | +0.13(+2.07%) |
May 16, 2016 | 6.391 | 6.525 | 6.391 | 6.478 | 221,664 | +0.20(+3.16%) |
May 13, 2016 | 6.335 | 6.430 | 6.248 | 6.280 | 172,467 | -0.07(-1.12%) |
May 12, 2016 | 6.312 | 6.430 | 6.278 | 6.351 | 296,130 | +0.09(+1.52%) |
May 11, 2016 | 6.161 | 6.319 | 6.019 | 6.256 | 179,034 | +0.14(+2.33%) |
May 10, 2016 | 6.122 | 6.240 | 6.090 | 6.114 | 231,286 | +0.06(+1.05%) |
May 09, 2016 | 6.169 | 6.193 | 5.900 | 6.051 | 224,998 | -0.13(-2.17%) |
May 06, 2016 | 6.098 | 6.248 | 6.098 | 6.185 | 122,550 | -0.01(-0.13%) |
May 05, 2016 | 6.248 | 6.327 | 6.153 | 6.193 | 129,920 | +0.13(+2.15%) |
May 04, 2016 | 6.106 | 6.185 | 5.916 | 6.062 | 215,200 | +0.04(+0.72%) |
May 03, 2016 | 6.161 | 6.185 | 5.956 | 6.019 | 240,865 | -0.26(-4.16%) |