Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 7.236 | 7.261 | 7.221 | 7.256 | 188,991 | +0.04(+0.56%) |
Jul 28, 2016 | 7.165 | 7.226 | 7.155 | 7.216 | 125,511 | +0.06(+0.77%) |
Jul 27, 2016 | 7.145 | 7.196 | 7.125 | 7.160 | 104,476 | +0.03(+0.42%) |
Jul 26, 2016 | 7.100 | 7.130 | 7.095 | 7.130 | 128,369 | +0.04(+0.50%) |
Jul 25, 2016 | 7.115 | 7.115 | 7.055 | 7.095 | 643,897 | -0.04(-0.49%) |
Jul 22, 2016 | 7.110 | 7.130 | 7.092 | 7.130 | 46,725 | +0.05(+0.71%) |
Jul 21, 2016 | 7.085 | 7.105 | 7.070 | 7.080 | 140,915 | +0.03(+0.37%) |
Jul 20, 2016 | 7.014 | 7.078 | 7.014 | 7.053 | 136,751 | +0.05(+0.71%) |
Jul 19, 2016 | 7.024 | 7.029 | 6.994 | 7.004 | 112,910 | +0.00(+0.07%) |
Jul 18, 2016 | 6.999 | 7.043 | 6.984 | 6.999 | 136,965 | +0.00(+0.07%) |
Jul 15, 2016 | 6.979 | 7.004 | 6.959 | 6.994 | 148,041 | +0.02(+0.29%) |
Jul 14, 2016 | 7.038 | 7.038 | 6.939 | 6.974 | 141,551 | +0.00(+0.07%) |
Jul 13, 2016 | 7.014 | 7.019 | 6.949 | 6.969 | 168,226 | -0.01(-0.21%) |
Jul 12, 2016 | 6.989 | 7.014 | 6.974 | 6.984 | 188,796 | +0.02(+0.29%) |
Jul 11, 2016 | 6.994 | 7.009 | 6.949 | 6.964 | 122,598 | -0.01(-0.21%) |
Jul 08, 2016 | 6.924 | 6.994 | 6.904 | 6.979 | 115,853 | +0.07(+1.08%) |
Jul 07, 2016 | 6.864 | 6.915 | 6.859 | 6.904 | 221,503 | +0.05(+0.73%) |
Jul 06, 2016 | 6.844 | 6.889 | 6.834 | 6.854 | 142,164 | +0.01(+0.15%) |
Jul 05, 2016 | 6.889 | 6.904 | 6.834 | 6.844 | 161,826 | -0.08(-1.22%) |
Jul 01, 2016 | 6.884 | 6.929 | 6.929 | 6.929 | 110,179 | +0.06(+0.95%) |
Jun 30, 2016 | 6.889 | 6.889 | 6.834 | 6.864 | 203,658 | +0.00(+0.00%) |
Jun 29, 2016 | 6.939 | 6.939 | 6.834 | 6.864 | 269,980 | +0.04(+0.66%) |
Jun 28, 2016 | 6.794 | 6.823 | 6.774 | 6.819 | 199,185 | +0.04(+0.66%) |
Jun 27, 2016 | 6.894 | 6.894 | 6.714 | 6.774 | 199,900 | -0.12(-1.81%) |
Jun 24, 2016 | 6.864 | 6.959 | 6.864 | 6.899 | 108,441 | -0.09(-1.36%) |
Jun 23, 2016 | 6.959 | 7.043 | 6.941 | 6.994 | 141,480 | +0.04(+0.57%) |
Jun 22, 2016 | 6.949 | 6.984 | 6.939 | 6.954 | 189,709 | +0.04(+0.65%) |
Jun 21, 2016 | 6.914 | 6.939 | 6.909 | 6.909 | 89,618 | +0.00(+0.07%) |
Jun 20, 2016 | 6.938 | 6.998 | 6.889 | 6.904 | 106,177 | -0.00(-0.07%) |
Jun 17, 2016 | 6.899 | 6.919 | 6.894 | 6.909 | 84,671 | +0.02(+0.36%) |
Jun 16, 2016 | 6.874 | 6.884 | 6.795 | 6.884 | 86,950 | -0.02(-0.36%) |
Jun 15, 2016 | 6.928 | 6.928 | 6.864 | 6.909 | 101,317 | -0.02(-0.36%) |
Jun 14, 2016 | 6.948 | 6.948 | 6.889 | 6.933 | 124,063 | -0.02(-0.36%) |
Jun 13, 2016 | 6.973 | 6.973 | 6.924 | 6.958 | 137,748 | -0.02(-0.28%) |
Jun 10, 2016 | 6.978 | 6.978 | 6.956 | 6.978 | 73,083 | -0.01(-0.14%) |
Jun 09, 2016 | 6.978 | 7.003 | 6.943 | 6.988 | 78,799 | +0.00(+0.07%) |
Jun 08, 2016 | 7.003 | 7.003 | 6.948 | 6.983 | 97,214 | +0.01(+0.21%) |
Jun 07, 2016 | 6.958 | 6.993 | 6.933 | 6.968 | 101,804 | +0.01(+0.14%) |
Jun 06, 2016 | 6.924 | 6.958 | 6.914 | 6.958 | 136,792 | +0.04(+0.57%) |
Jun 03, 2016 | 6.869 | 6.919 | 6.820 | 6.919 | 140,324 | +0.00(+0.00%) |
Jun 02, 2016 | 6.924 | 6.924 | 6.849 | 6.919 | 179,799 | +0.00(+0.07%) |
Jun 01, 2016 | 6.874 | 6.924 | 6.874 | 6.914 | 88,972 | +0.02(+0.29%) |
May 31, 2016 | 6.904 | 6.919 | 6.874 | 6.894 | 141,542 | -0.01(-0.14%) |
May 27, 2016 | 6.904 | 6.904 | 6.904 | 6.904 | 143,565 | +0.03(+0.50%) |
May 26, 2016 | 6.928 | 6.928 | 6.869 | 6.869 | 80,362 | -0.03(-0.43%) |
May 25, 2016 | 6.884 | 6.928 | 6.834 | 6.899 | 74,528 | +0.05(+0.80%) |
May 24, 2016 | 6.854 | 6.854 | 6.829 | 6.844 | 83,177 | +0.01(+0.22%) |
May 23, 2016 | 6.815 | 6.829 | 6.785 | 6.829 | 107,102 | +0.03(+0.44%) |
May 20, 2016 | 6.800 | 6.800 | 6.737 | 6.800 | 61,460 | +0.02(+0.37%) |
May 19, 2016 | 6.735 | 6.775 | 6.716 | 6.775 | 139,795 | +0.03(+0.51%) |
May 18, 2016 | 6.735 | 6.743 | 6.696 | 6.740 | 82,082 | +0.01(+0.22%) |
May 17, 2016 | 6.730 | 6.750 | 6.711 | 6.725 | 82,821 | -0.00(-0.07%) |
May 16, 2016 | 6.755 | 6.755 | 6.730 | 6.730 | 93,055 | -0.01(-0.15%) |
May 13, 2016 | 6.711 | 6.740 | 6.711 | 6.740 | 63,600 | +0.03(+0.44%) |
May 12, 2016 | 6.730 | 6.730 | 6.686 | 6.711 | 101,246 | +0.02(+0.37%) |
May 11, 2016 | 6.691 | 6.696 | 6.667 | 6.686 | 144,764 | -0.01(-0.15%) |
May 10, 2016 | 6.691 | 6.706 | 6.642 | 6.696 | 136,137 | +0.02(+0.37%) |
May 09, 2016 | 6.681 | 6.704 | 6.662 | 6.671 | 154,331 | -0.01(-0.22%) |
May 06, 2016 | 6.725 | 6.730 | 6.652 | 6.686 | 112,504 | -0.02(-0.29%) |
May 05, 2016 | 6.716 | 6.735 | 6.691 | 6.706 | 135,032 | +0.00(+0.07%) |
May 04, 2016 | 6.701 | 6.735 | 6.689 | 6.701 | 108,512 | -0.01(-0.15%) |
May 03, 2016 | 6.775 | 6.775 | 6.696 | 6.711 | 160,785 | -0.06(-0.94%) |