Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 7.920 | 8.000 | 7.879 | 7.960 | 84,753 | +0.11(+1.40%) |
Jul 28, 2016 | 7.890 | 7.903 | 7.820 | 7.850 | 64,600 | -0.02(-0.25%) |
Jul 27, 2016 | 7.750 | 7.890 | 7.750 | 7.870 | 41,562 | +0.22(+2.82%) |
Jul 26, 2016 | 7.650 | 7.690 | 7.630 | 7.654 | 26,220 | +0.04(+0.58%) |
Jul 25, 2016 | 7.580 | 7.660 | 7.550 | 7.610 | 95,893 | -0.02(-0.26%) |
Jul 22, 2016 | 7.653 | 7.680 | 7.612 | 7.630 | 19,007 | -0.07(-0.91%) |
Jul 21, 2016 | 7.610 | 7.700 | 7.610 | 7.700 | 45,448 | +0.14(+1.88%) |
Jul 20, 2016 | 7.440 | 7.590 | 7.420 | 7.558 | 60,240 | +0.06(+0.77%) |
Jul 19, 2016 | 7.440 | 7.500 | 7.420 | 7.500 | 50,231 | +0.05(+0.67%) |
Jul 18, 2016 | 7.390 | 7.450 | 7.380 | 7.450 | 32,137 | +0.04(+0.54%) |
Jul 15, 2016 | 7.430 | 7.430 | 7.370 | 7.410 | 68,751 | -0.08(-1.07%) |
Jul 14, 2016 | 7.440 | 7.490 | 7.390 | 7.490 | 47,826 | +0.05(+0.67%) |
Jul 13, 2016 | 7.390 | 7.470 | 7.380 | 7.440 | 57,614 | +0.13(+1.78%) |
Jul 12, 2016 | 7.320 | 7.341 | 7.280 | 7.310 | 53,271 | -0.02(-0.27%) |
Jul 11, 2016 | 7.300 | 7.340 | 7.290 | 7.330 | 88,657 | +0.03(+0.41%) |
Jul 08, 2016 | 7.250 | 7.300 | 7.220 | 7.300 | 88,877 | +0.08(+1.11%) |
Jul 07, 2016 | 7.220 | 7.240 | 7.140 | 7.220 | 106,613 | +0.01(+0.14%) |
Jul 06, 2016 | 7.120 | 7.230 | 7.070 | 7.210 | 132,052 | +0.06(+0.84%) |
Jul 05, 2016 | 7.090 | 7.190 | 7.080 | 7.150 | 69,250 | +0.03(+0.42%) |
Jul 01, 2016 | 7.070 | 7.120 | 7.120 | 7.120 | 119,200 | +0.12(+1.73%) |
Jun 30, 2016 | 6.890 | 7.000 | 6.870 | 6.999 | 126,657 | +0.15(+2.17%) |
Jun 29, 2016 | 6.800 | 6.873 | 6.760 | 6.850 | 112,623 | +0.20(+3.01%) |
Jun 28, 2016 | 6.600 | 6.650 | 6.516 | 6.650 | 62,156 | +0.09(+1.37%) |
Jun 27, 2016 | 6.520 | 6.560 | 6.470 | 6.560 | 81,918 | +0.08(+1.25%) |
Jun 24, 2016 | 6.500 | 6.500 | 6.430 | 6.479 | 119,708 | -0.03(-0.47%) |
Jun 23, 2016 | 6.460 | 6.510 | 6.460 | 6.510 | 20,305 | +0.01(+0.15%) |
Jun 22, 2016 | 6.510 | 6.530 | 6.490 | 6.500 | 36,631 | +0.06(+0.93%) |
Jun 21, 2016 | 6.430 | 6.470 | 6.400 | 6.440 | 63,279 | -0.04(-0.62%) |
Jun 20, 2016 | 6.390 | 6.480 | 6.390 | 6.480 | 74,677 | +0.16(+2.53%) |
Jun 17, 2016 | 6.310 | 6.330 | 6.270 | 6.320 | 36,668 | +0.02(+0.33%) |
Jun 16, 2016 | 6.360 | 6.380 | 6.290 | 6.299 | 106,746 | -0.03(-0.49%) |
Jun 15, 2016 | 6.330 | 6.350 | 6.250 | 6.330 | 84,562 | +0.06(+0.96%) |
Jun 14, 2016 | 6.290 | 6.310 | 6.250 | 6.270 | 54,237 | -0.09(-1.42%) |
Jun 13, 2016 | 6.340 | 6.380 | 6.320 | 6.360 | 83,289 | +0.03(+0.47%) |
Jun 10, 2016 | 6.440 | 6.440 | 6.300 | 6.330 | 161,244 | -0.12(-1.86%) |
Jun 09, 2016 | 6.460 | 6.490 | 6.440 | 6.450 | 66,018 | -0.04(-0.60%) |
Jun 08, 2016 | 6.520 | 6.572 | 6.480 | 6.489 | 52,537 | +0.08(+1.24%) |
Jun 07, 2016 | 6.500 | 6.500 | 6.360 | 6.410 | 56,396 | -0.03(-0.46%) |
Jun 06, 2016 | 6.410 | 6.440 | 6.380 | 6.440 | 28,426 | +0.08(+1.26%) |
Jun 03, 2016 | 6.330 | 6.370 | 6.310 | 6.360 | 48,412 | +0.18(+2.91%) |
Jun 02, 2016 | 6.250 | 6.260 | 6.160 | 6.180 | 85,952 | -0.13(-2.06%) |
Jun 01, 2016 | 6.280 | 6.330 | 6.280 | 6.310 | 40,351 | -0.02(-0.26%) |
May 31, 2016 | 6.250 | 6.350 | 6.250 | 6.326 | 43,903 | +0.05(+0.85%) |
May 27, 2016 | 6.360 | 6.273 | 6.273 | 6.273 | 81,600 | -0.10(-1.52%) |
May 26, 2016 | 6.400 | 6.412 | 6.340 | 6.370 | 31,528 | +0.08(+1.27%) |
May 25, 2016 | 6.300 | 6.310 | 6.230 | 6.290 | 84,272 | -0.04(-0.63%) |
May 24, 2016 | 6.410 | 6.430 | 6.330 | 6.330 | 39,451 | -0.15(-2.31%) |
May 23, 2016 | 6.490 | 6.496 | 6.440 | 6.480 | 59,731 | -0.09(-1.37%) |
May 20, 2016 | 6.620 | 6.640 | 6.550 | 6.570 | 19,077 | +0.01(+0.15%) |
May 19, 2016 | 6.580 | 6.580 | 6.530 | 6.560 | 56,625 | -0.12(-1.79%) |
May 18, 2016 | 6.730 | 6.760 | 6.670 | 6.680 | 37,429 | -0.13(-1.95%) |
May 17, 2016 | 6.780 | 6.850 | 6.780 | 6.813 | 25,043 | -0.04(-0.54%) |
May 16, 2016 | 6.870 | 6.930 | 6.820 | 6.850 | 53,765 | -0.01(-0.15%) |
May 13, 2016 | 6.850 | 6.864 | 6.800 | 6.860 | 43,746 | -0.02(-0.29%) |
May 12, 2016 | 7.000 | 7.000 | 6.863 | 6.880 | 40,384 | -0.12(-1.69%) |
May 11, 2016 | 6.950 | 7.010 | 6.950 | 6.998 | 42,419 | +0.13(+1.87%) |
May 10, 2016 | 6.780 | 6.870 | 6.780 | 6.870 | 28,627 | +0.10(+1.51%) |
May 09, 2016 | 6.920 | 6.920 | 6.760 | 6.768 | 75,871 | -0.29(-4.04%) |
May 06, 2016 | 7.010 | 7.079 | 6.991 | 7.053 | 24,536 | +0.09(+1.31%) |
May 05, 2016 | 7.020 | 7.021 | 6.930 | 6.962 | 42,655 | +0.04(+0.60%) |
May 04, 2016 | 7.000 | 7.020 | 6.910 | 6.920 | 85,243 | -0.09(-1.28%) |
May 03, 2016 | 7.240 | 7.240 | 6.990 | 7.010 | 71,550 | -0.17(-2.37%) |