Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 8.290 | 8.410 | 8.260 | 8.410 | 201,728 | +0.13(+1.57%) |
Jul 28, 2016 | 8.260 | 8.280 | 8.230 | 8.280 | 253,336 | +0.03(+0.36%) |
Jul 27, 2016 | 8.310 | 8.310 | 8.230 | 8.250 | 310,432 | -0.03(-0.30%) |
Jul 26, 2016 | 8.310 | 8.310 | 8.210 | 8.275 | 287,169 | -0.03(-0.30%) |
Jul 25, 2016 | 8.340 | 8.350 | 8.280 | 8.300 | 138,166 | -0.03(-0.36%) |
Jul 22, 2016 | 8.320 | 8.330 | 8.300 | 8.330 | 202,112 | +0.02(+0.24%) |
Jul 21, 2016 | 8.320 | 8.320 | 8.270 | 8.310 | 326,824 | +0.02(+0.24%) |
Jul 20, 2016 | 8.230 | 8.290 | 8.210 | 8.290 | 329,478 | +0.09(+1.16%) |
Jul 19, 2016 | 8.250 | 8.260 | 8.190 | 8.195 | 173,146 | -0.04(-0.55%) |
Jul 18, 2016 | 8.240 | 8.250 | 8.200 | 8.240 | 188,291 | +0.02(+0.24%) |
Jul 15, 2016 | 8.230 | 8.250 | 8.190 | 8.220 | 317,403 | +0.01(+0.12%) |
Jul 14, 2016 | 8.220 | 8.240 | 8.160 | 8.210 | 372,353 | +0.05(+0.61%) |
Jul 13, 2016 | 8.170 | 8.190 | 8.125 | 8.160 | 362,770 | +0.02(+0.25%) |
Jul 12, 2016 | 8.080 | 8.140 | 8.070 | 8.140 | 347,403 | +0.10(+1.24%) |
Jul 11, 2016 | 8.030 | 8.070 | 8.010 | 8.040 | 216,205 | -0.01(-0.12%) |
Jul 08, 2016 | 8.030 | 8.080 | 8.020 | 8.050 | 522,522 | +0.03(+0.37%) |
Jul 07, 2016 | 7.980 | 8.040 | 7.970 | 8.020 | 536,189 | +0.08(+1.01%) |
Jul 06, 2016 | 7.920 | 7.960 | 7.900 | 7.940 | 187,100 | +0.03(+0.38%) |
Jul 05, 2016 | 7.940 | 7.960 | 7.890 | 7.910 | 350,416 | -0.02(-0.25%) |
Jul 01, 2016 | 7.920 | 7.930 | 7.930 | 7.930 | 300,200 | +0.03(+0.38%) |
Jun 30, 2016 | 7.840 | 7.900 | 7.830 | 7.900 | 294,154 | +0.11(+1.41%) |
Jun 29, 2016 | 7.760 | 7.840 | 7.760 | 7.790 | 412,384 | +0.05(+0.65%) |
Jun 28, 2016 | 7.760 | 7.830 | 7.720 | 7.740 | 342,451 | +0.06(+0.78%) |
Jun 27, 2016 | 7.800 | 7.810 | 7.680 | 7.680 | 399,443 | -0.13(-1.66%) |
Jun 24, 2016 | 7.840 | 7.900 | 7.780 | 7.810 | 545,207 | -0.13(-1.64%) |
Jun 23, 2016 | 7.960 | 7.960 | 7.910 | 7.940 | 382,504 | +0.05(+0.63%) |
Jun 22, 2016 | 7.910 | 7.920 | 7.870 | 7.890 | 150,348 | +0.00(+0.00%) |
Jun 21, 2016 | 7.890 | 7.920 | 7.880 | 7.890 | 402,129 | +0.01(+0.13%) |
Jun 20, 2016 | 7.890 | 7.930 | 7.870 | 7.880 | 141,851 | -0.01(-0.13%) |
Jun 17, 2016 | 7.860 | 7.890 | 7.850 | 7.890 | 170,179 | +0.05(+0.64%) |
Jun 16, 2016 | 7.850 | 7.860 | 7.790 | 7.840 | 187,428 | -0.03(-0.38%) |
Jun 15, 2016 | 7.910 | 7.933 | 7.860 | 7.870 | 172,987 | -0.01(-0.13%) |
Jun 14, 2016 | 7.910 | 7.950 | 7.855 | 7.880 | 179,683 | -0.04(-0.51%) |
Jun 13, 2016 | 7.960 | 7.960 | 7.920 | 7.920 | 148,194 | -0.09(-1.12%) |
Jun 10, 2016 | 8.010 | 8.020 | 8.000 | 8.010 | 136,836 | +0.01(+0.12%) |
Jun 09, 2016 | 8.040 | 8.040 | 8.000 | 8.000 | 252,413 | -0.02(-0.25%) |
Jun 08, 2016 | 8.000 | 8.030 | 7.980 | 8.020 | 214,067 | +0.04(+0.50%) |
Jun 07, 2016 | 7.990 | 8.020 | 7.970 | 7.980 | 222,681 | +0.01(+0.13%) |
Jun 06, 2016 | 7.940 | 7.993 | 7.920 | 7.970 | 194,244 | +0.06(+0.76%) |
Jun 03, 2016 | 7.880 | 7.915 | 7.870 | 7.910 | 130,975 | +0.02(+0.25%) |
Jun 02, 2016 | 7.880 | 7.900 | 7.850 | 7.890 | 480,837 | +0.03(+0.38%) |
Jun 01, 2016 | 7.820 | 7.870 | 7.810 | 7.860 | 193,530 | +0.06(+0.77%) |
May 31, 2016 | 7.830 | 7.840 | 7.800 | 7.800 | 189,193 | +0.00(+0.00%) |
May 27, 2016 | 7.800 | 7.800 | 7.800 | 7.800 | 130,300 | +0.02(+0.26%) |
May 26, 2016 | 7.790 | 7.810 | 7.760 | 7.780 | 188,525 | +0.00(+0.00%) |
May 25, 2016 | 7.760 | 7.790 | 7.760 | 7.780 | 225,492 | +0.05(+0.65%) |
May 24, 2016 | 7.780 | 7.780 | 7.730 | 7.730 | 141,441 | -0.01(-0.13%) |
May 23, 2016 | 7.720 | 7.755 | 7.720 | 7.740 | 151,771 | +0.02(+0.26%) |
May 20, 2016 | 7.670 | 7.720 | 7.662 | 7.720 | 80,639 | +0.08(+1.05%) |
May 19, 2016 | 7.700 | 7.710 | 7.620 | 7.640 | 145,467 | -0.08(-1.04%) |
May 18, 2016 | 7.700 | 7.720 | 7.680 | 7.720 | 162,372 | +0.03(+0.39%) |
May 17, 2016 | 7.700 | 7.720 | 7.680 | 7.690 | 185,586 | -0.01(-0.13%) |
May 16, 2016 | 7.650 | 7.700 | 7.650 | 7.700 | 173,636 | +0.04(+0.52%) |
May 13, 2016 | 7.660 | 7.690 | 7.640 | 7.660 | 231,945 | -0.02(-0.26%) |
May 12, 2016 | 7.690 | 7.730 | 7.600 | 7.680 | 293,698 | -0.05(-0.65%) |
May 11, 2016 | 7.760 | 7.780 | 7.700 | 7.730 | 270,403 | -0.06(-0.77%) |
May 10, 2016 | 7.680 | 7.790 | 7.680 | 7.790 | 184,256 | +0.09(+1.17%) |
May 09, 2016 | 7.690 | 7.710 | 7.680 | 7.700 | 176,560 | +0.00(+0.00%) |
May 06, 2016 | 7.680 | 7.730 | 7.680 | 7.700 | 134,633 | -0.01(-0.13%) |
May 05, 2016 | 7.700 | 7.740 | 7.690 | 7.710 | 197,352 | +0.00(+0.00%) |
May 04, 2016 | 7.740 | 7.740 | 7.670 | 7.710 | 150,924 | -0.04(-0.52%) |
May 03, 2016 | 7.700 | 7.750 | 7.700 | 7.750 | 250,048 | -0.01(-0.13%) |