Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 7.295 | 7.320 | 7.280 | 7.315 | 187,454 | +0.04(+0.56%) |
Jul 28, 2016 | 7.224 | 7.285 | 7.214 | 7.275 | 124,490 | +0.06(+0.77%) |
Jul 27, 2016 | 7.204 | 7.255 | 7.184 | 7.219 | 103,626 | +0.03(+0.42%) |
Jul 26, 2016 | 7.158 | 7.189 | 7.153 | 7.189 | 127,325 | +0.04(+0.50%) |
Jul 25, 2016 | 7.173 | 7.173 | 7.113 | 7.153 | 638,661 | -0.04(-0.49%) |
Jul 22, 2016 | 7.168 | 7.189 | 7.151 | 7.189 | 46,345 | +0.05(+0.71%) |
Jul 21, 2016 | 7.143 | 7.163 | 7.128 | 7.138 | 139,769 | +0.03(+0.37%) |
Jul 20, 2016 | 7.071 | 7.136 | 7.071 | 7.111 | 135,639 | +0.05(+0.71%) |
Jul 19, 2016 | 7.081 | 7.086 | 7.051 | 7.061 | 111,992 | +0.01(+0.07%) |
Jul 18, 2016 | 7.056 | 7.101 | 7.041 | 7.056 | 135,851 | +0.01(+0.07%) |
Jul 15, 2016 | 7.036 | 7.061 | 7.016 | 7.051 | 146,837 | +0.02(+0.29%) |
Jul 14, 2016 | 7.096 | 7.096 | 6.996 | 7.031 | 140,399 | +0.01(+0.07%) |
Jul 13, 2016 | 7.071 | 7.076 | 7.006 | 7.026 | 166,858 | -0.02(-0.21%) |
Jul 12, 2016 | 7.046 | 7.071 | 7.031 | 7.041 | 187,260 | +0.02(+0.29%) |
Jul 11, 2016 | 7.051 | 7.066 | 7.006 | 7.021 | 121,601 | -0.02(-0.21%) |
Jul 08, 2016 | 6.980 | 7.051 | 6.960 | 7.036 | 114,910 | +0.08(+1.08%) |
Jul 07, 2016 | 6.920 | 6.972 | 6.915 | 6.960 | 219,702 | +0.05(+0.73%) |
Jul 06, 2016 | 6.900 | 6.945 | 6.890 | 6.910 | 141,007 | +0.01(+0.15%) |
Jul 05, 2016 | 6.945 | 6.960 | 6.890 | 6.900 | 160,510 | -0.09(-1.22%) |
Jul 01, 2016 | 6.940 | 6.985 | 6.985 | 6.985 | 109,283 | +0.07(+0.95%) |
Jun 30, 2016 | 6.945 | 6.945 | 6.890 | 6.920 | 202,002 | +0.00(+0.00%) |
Jun 29, 2016 | 6.996 | 6.996 | 6.890 | 6.920 | 267,785 | +0.05(+0.66%) |
Jun 28, 2016 | 6.850 | 6.879 | 6.829 | 6.875 | 197,565 | +0.05(+0.66%) |
Jun 27, 2016 | 6.950 | 6.950 | 6.769 | 6.829 | 198,274 | -0.13(-1.81%) |
Jun 24, 2016 | 6.920 | 7.016 | 6.920 | 6.955 | 107,559 | -0.10(-1.36%) |
Jun 23, 2016 | 7.016 | 7.101 | 6.998 | 7.051 | 140,330 | +0.04(+0.57%) |
Jun 22, 2016 | 7.006 | 7.041 | 6.996 | 7.011 | 188,166 | +0.05(+0.65%) |
Jun 21, 2016 | 6.970 | 6.996 | 6.965 | 6.965 | 88,889 | +0.01(+0.07%) |
Jun 20, 2016 | 6.995 | 7.055 | 6.945 | 6.960 | 105,314 | -0.00(-0.07%) |
Jun 17, 2016 | 6.955 | 6.975 | 6.950 | 6.965 | 83,982 | +0.02(+0.36%) |
Jun 16, 2016 | 6.930 | 6.940 | 6.850 | 6.940 | 86,243 | -0.02(-0.36%) |
Jun 15, 2016 | 6.985 | 6.985 | 6.920 | 6.965 | 100,493 | -0.02(-0.36%) |
Jun 14, 2016 | 7.005 | 7.005 | 6.945 | 6.990 | 123,054 | -0.02(-0.36%) |
Jun 13, 2016 | 7.030 | 7.030 | 6.980 | 7.015 | 136,627 | -0.02(-0.28%) |
Jun 10, 2016 | 7.035 | 7.035 | 7.013 | 7.035 | 72,488 | -0.01(-0.14%) |
Jun 09, 2016 | 7.035 | 7.060 | 7.000 | 7.045 | 78,158 | +0.00(+0.07%) |
Jun 08, 2016 | 7.060 | 7.060 | 7.005 | 7.040 | 96,423 | +0.01(+0.21%) |
Jun 07, 2016 | 7.015 | 7.050 | 6.990 | 7.025 | 100,976 | +0.01(+0.14%) |
Jun 06, 2016 | 6.980 | 7.015 | 6.970 | 7.015 | 135,680 | +0.04(+0.57%) |
Jun 03, 2016 | 6.925 | 6.975 | 6.875 | 6.975 | 139,183 | +0.00(+0.00%) |
Jun 02, 2016 | 6.980 | 6.980 | 6.905 | 6.975 | 178,337 | +0.00(+0.07%) |
Jun 01, 2016 | 6.930 | 6.980 | 6.930 | 6.970 | 88,248 | +0.02(+0.29%) |
May 31, 2016 | 6.960 | 6.975 | 6.930 | 6.950 | 140,391 | -0.01(-0.14%) |
May 27, 2016 | 6.960 | 6.960 | 6.960 | 6.960 | 142,397 | +0.03(+0.50%) |
May 26, 2016 | 6.985 | 6.985 | 6.925 | 6.925 | 79,708 | -0.03(-0.43%) |
May 25, 2016 | 6.940 | 6.985 | 6.890 | 6.955 | 73,922 | +0.05(+0.80%) |
May 24, 2016 | 6.910 | 6.910 | 6.885 | 6.900 | 82,500 | +0.01(+0.22%) |
May 23, 2016 | 6.870 | 6.885 | 6.840 | 6.885 | 106,231 | +0.03(+0.44%) |
May 20, 2016 | 6.855 | 6.855 | 6.792 | 6.855 | 60,960 | +0.02(+0.37%) |
May 19, 2016 | 6.791 | 6.830 | 6.771 | 6.830 | 138,658 | +0.03(+0.51%) |
May 18, 2016 | 6.791 | 6.799 | 6.751 | 6.796 | 81,415 | +0.01(+0.22%) |
May 17, 2016 | 6.786 | 6.806 | 6.766 | 6.781 | 82,148 | -0.00(-0.07%) |
May 16, 2016 | 6.810 | 6.810 | 6.786 | 6.786 | 92,298 | -0.01(-0.15%) |
May 13, 2016 | 6.766 | 6.795 | 6.766 | 6.795 | 63,083 | +0.03(+0.44%) |
May 12, 2016 | 6.786 | 6.786 | 6.741 | 6.766 | 100,422 | +0.02(+0.37%) |
May 11, 2016 | 6.746 | 6.751 | 6.721 | 6.741 | 143,586 | -0.01(-0.15%) |
May 10, 2016 | 6.746 | 6.761 | 6.696 | 6.751 | 135,030 | +0.02(+0.37%) |
May 09, 2016 | 6.736 | 6.759 | 6.716 | 6.726 | 153,076 | -0.01(-0.22%) |
May 06, 2016 | 6.781 | 6.786 | 6.706 | 6.741 | 111,589 | -0.02(-0.29%) |
May 05, 2016 | 6.771 | 6.791 | 6.746 | 6.761 | 133,933 | +0.00(+0.07%) |
May 04, 2016 | 6.756 | 6.791 | 6.744 | 6.756 | 107,630 | -0.01(-0.15%) |
May 03, 2016 | 6.830 | 6.830 | 6.751 | 6.766 | 159,478 | -0.06(-0.94%) |