Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 7.423 | 7.901 | 7.423 | 7.886 | 21,234 | +0.15(+1.90%) |
Jul 28, 2016 | 7.357 | 8.092 | 7.342 | 7.739 | 6,921 | +0.00(+0.00%) |
Jul 27, 2016 | 7.725 | 7.754 | 7.622 | 7.739 | 12,581 | -0.01(-0.09%) |
Jul 26, 2016 | 7.658 | 7.754 | 7.328 | 7.747 | 20,894 | +0.07(+0.86%) |
Jul 25, 2016 | 7.776 | 7.776 | 7.658 | 7.681 | 10,594 | -0.10(-1.23%) |
Jul 22, 2016 | 7.930 | 7.930 | 7.732 | 7.776 | 3,332 | -0.18(-2.22%) |
Jul 21, 2016 | 8.011 | 8.070 | 7.901 | 7.952 | 5,269 | -0.05(-0.64%) |
Jul 20, 2016 | 8.019 | 8.142 | 7.982 | 8.004 | 9,739 | +0.02(+0.28%) |
Jul 19, 2016 | 7.989 | 8.114 | 7.938 | 7.982 | 9,692 | +0.00(+0.00%) |
Jul 18, 2016 | 8.019 | 8.033 | 7.901 | 7.982 | 13,853 | +0.00(+0.00%) |
Jul 15, 2016 | 8.210 | 8.210 | 7.541 | 7.982 | 38,251 | -0.16(-1.99%) |
Jul 14, 2016 | 7.879 | 8.224 | 7.879 | 8.144 | 16,371 | +0.30(+3.84%) |
Jul 13, 2016 | 7.387 | 7.894 | 7.357 | 7.842 | 30,810 | +0.45(+6.06%) |
Jul 12, 2016 | 7.247 | 7.438 | 7.240 | 7.394 | 42,716 | +0.18(+2.44%) |
Jul 11, 2016 | 7.203 | 7.276 | 7.195 | 7.217 | 47,300 | +0.01(+0.20%) |
Jul 08, 2016 | 7.203 | 7.195 | 7.181 | 7.203 | 47,979 | +0.01(+0.10%) |
Jul 07, 2016 | 7.276 | 7.291 | 7.166 | 7.195 | 30,171 | -0.13(-1.81%) |
Jul 05, 2016 | 7.350 | 7.423 | 7.328 | 7.328 | 24,400 | -0.13(-1.77%) |
Jul 01, 2016 | 7.328 | 7.460 | 7.460 | 7.460 | 27,211 | -0.07(-0.88%) |
Jun 30, 2016 | 7.534 | 7.570 | 7.445 | 7.526 | 26,131 | +0.00(+0.00%) |
Jun 29, 2016 | 7.534 | 7.534 | 7.460 | 7.526 | 24,848 | +0.01(+0.10%) |
Jun 28, 2016 | 7.342 | 7.541 | 7.313 | 7.519 | 67,308 | +0.21(+2.92%) |
Jun 27, 2016 | 7.254 | 7.350 | 7.129 | 7.306 | 67,653 | +0.10(+1.43%) |
Jun 24, 2016 | 7.262 | 7.475 | 7.129 | 7.203 | 256,299 | -0.33(-4.39%) |
Jun 23, 2016 | 7.320 | 7.570 | 7.320 | 7.534 | 25,242 | +0.17(+2.30%) |
Jun 22, 2016 | 7.420 | 7.534 | 7.364 | 7.364 | 10,622 | -0.08(-1.09%) |
Jun 21, 2016 | 8.033 | 8.033 | 7.387 | 7.445 | 14,714 | -0.05(-0.69%) |
Jun 20, 2016 | 7.364 | 7.534 | 7.364 | 7.497 | 14,799 | +0.16(+2.20%) |
Jun 17, 2016 | 7.372 | 7.534 | 7.330 | 7.335 | 60,313 | -0.01(-0.20%) |
Jun 16, 2016 | 7.357 | 8.077 | 7.320 | 7.350 | 11,948 | -0.11(-1.48%) |
Jun 15, 2016 | 7.511 | 7.534 | 7.409 | 7.460 | 17,912 | -0.01(-0.20%) |
Jun 14, 2016 | 7.548 | 7.578 | 7.254 | 7.475 | 27,969 | +0.04(+0.59%) |
Jun 13, 2016 | 7.541 | 7.828 | 7.416 | 7.431 | 34,735 | -0.08(-1.08%) |
Jun 10, 2016 | 7.519 | 7.754 | 7.467 | 7.511 | 24,855 | -0.20(-2.57%) |
Jun 09, 2016 | 7.592 | 7.820 | 7.557 | 7.710 | 24,321 | +0.08(+1.06%) |
Jun 08, 2016 | 7.504 | 7.688 | 7.416 | 7.629 | 31,151 | +0.15(+1.96%) |
Jun 07, 2016 | 7.613 | 7.686 | 7.417 | 7.482 | 24,642 | -0.14(-1.81%) |
Jun 06, 2016 | 7.926 | 7.926 | 7.598 | 7.620 | 33,020 | -0.15(-1.87%) |
Jun 03, 2016 | 7.838 | 7.846 | 7.729 | 7.766 | 26,127 | -0.08(-1.02%) |
Jun 02, 2016 | 8.158 | 8.158 | 7.795 | 7.846 | 19,060 | -0.27(-3.32%) |
Jun 01, 2016 | 8.224 | 8.246 | 8.093 | 8.115 | 32,766 | -0.15(-1.85%) |
May 31, 2016 | 8.231 | 8.318 | 8.086 | 8.267 | 16,382 | +0.04(+0.44%) |
May 27, 2016 | 8.282 | 8.231 | 8.231 | 8.231 | 14,165 | -0.01(-0.18%) |
May 26, 2016 | 8.246 | 8.355 | 8.216 | 8.246 | 8,374 | -0.02(-0.26%) |
May 25, 2016 | 8.402 | 8.420 | 8.155 | 8.267 | 12,519 | -0.07(-0.79%) |
May 24, 2016 | 7.998 | 8.347 | 7.962 | 8.333 | 22,598 | +0.37(+4.66%) |
May 23, 2016 | 7.780 | 7.998 | 7.722 | 7.962 | 7,700 | +0.20(+2.53%) |
May 20, 2016 | 7.606 | 7.780 | 7.598 | 7.766 | 15,819 | +0.21(+2.79%) |
May 19, 2016 | 7.497 | 7.620 | 7.453 | 7.555 | 22,341 | +0.02(+0.29%) |
May 18, 2016 | 7.555 | 7.707 | 7.526 | 7.533 | 13,204 | -0.07(-0.96%) |
May 17, 2016 | 7.751 | 7.751 | 7.460 | 7.606 | 34,479 | -0.12(-1.51%) |
May 16, 2016 | 7.715 | 7.787 | 7.678 | 7.722 | 11,370 | +0.07(+0.95%) |
May 13, 2016 | 7.627 | 7.658 | 7.606 | 7.649 | 15,122 | -0.02(-0.28%) |
May 12, 2016 | 7.766 | 7.766 | 7.671 | 7.671 | 31,832 | -0.09(-1.12%) |
May 11, 2016 | 7.748 | 7.817 | 7.707 | 7.758 | 13,706 | +0.01(+0.09%) |
May 10, 2016 | 7.853 | 7.897 | 7.598 | 7.751 | 25,954 | -0.10(-1.30%) |
May 09, 2016 | 7.838 | 7.947 | 7.838 | 7.853 | 7,412 | +0.02(+0.28%) |
May 06, 2016 | 8.035 | 8.202 | 7.787 | 7.831 | 81,396 | -0.16(-2.00%) |
May 05, 2016 | 8.060 | 8.224 | 7.984 | 7.991 | 14,704 | -0.18(-2.22%) |
May 04, 2016 | 8.435 | 8.435 | 8.144 | 8.173 | 21,162 | -0.28(-3.35%) |
May 03, 2016 | 8.624 | 8.624 | 8.391 | 8.456 | 13,547 | -0.22(-2.51%) |