Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 7.712 | 7.720 | 7.603 | 7.623 | 123,023 | -0.07(-0.94%) |
Jul 28, 2016 | 7.680 | 7.700 | 7.656 | 7.696 | 72,880 | +0.04(+0.58%) |
Jul 27, 2016 | 7.652 | 7.708 | 7.607 | 7.652 | 129,135 | +0.02(+0.32%) |
Jul 26, 2016 | 7.567 | 7.627 | 7.535 | 7.627 | 167,257 | +0.09(+1.23%) |
Jul 25, 2016 | 7.407 | 7.547 | 7.407 | 7.535 | 275,501 | +0.09(+1.24%) |
Jul 22, 2016 | 7.439 | 7.451 | 7.387 | 7.443 | 87,818 | +0.04(+0.54%) |
Jul 21, 2016 | 7.415 | 7.443 | 7.378 | 7.403 | 59,685 | +0.01(+0.11%) |
Jul 20, 2016 | 7.310 | 7.423 | 7.310 | 7.394 | 143,538 | +0.09(+1.27%) |
Jul 19, 2016 | 7.286 | 7.336 | 7.282 | 7.302 | 99,928 | -0.01(-0.14%) |
Jul 18, 2016 | 7.266 | 7.350 | 7.254 | 7.312 | 92,205 | +0.05(+0.64%) |
Jul 15, 2016 | 7.290 | 7.366 | 7.258 | 7.266 | 169,395 | -0.05(-0.66%) |
Jul 14, 2016 | 7.306 | 7.318 | 7.270 | 7.314 | 140,040 | +0.04(+0.55%) |
Jul 13, 2016 | 7.330 | 7.332 | 7.238 | 7.274 | 111,918 | -0.04(-0.49%) |
Jul 12, 2016 | 7.314 | 7.374 | 7.304 | 7.310 | 166,834 | +0.02(+0.33%) |
Jul 11, 2016 | 7.274 | 7.330 | 7.266 | 7.286 | 62,921 | +0.01(+0.11%) |
Jul 08, 2016 | 7.206 | 7.279 | 7.202 | 7.278 | 113,176 | +0.14(+1.91%) |
Jul 07, 2016 | 7.125 | 7.154 | 7.097 | 7.141 | 79,963 | +0.05(+0.72%) |
Jul 06, 2016 | 7.035 | 7.113 | 7.027 | 7.090 | 97,508 | +0.02(+0.34%) |
Jul 05, 2016 | 7.071 | 7.094 | 7.027 | 7.067 | 169,005 | -0.01(-0.17%) |
Jul 01, 2016 | 7.098 | 7.079 | 7.079 | 7.079 | 85,198 | +0.01(+0.11%) |
Jun 30, 2016 | 7.063 | 7.071 | 6.959 | 7.071 | 125,629 | +0.04(+0.57%) |
Jun 29, 2016 | 7.019 | 7.031 | 6.959 | 7.031 | 97,755 | +0.11(+1.61%) |
Jun 28, 2016 | 6.915 | 6.957 | 6.891 | 6.919 | 82,625 | +0.10(+1.46%) |
Jun 27, 2016 | 6.903 | 6.903 | 6.716 | 6.820 | 216,540 | -0.09(-1.27%) |
Jun 24, 2016 | 6.999 | 7.086 | 6.844 | 6.907 | 109,615 | -0.21(-3.02%) |
Jun 23, 2016 | 7.094 | 7.122 | 7.063 | 7.122 | 75,849 | +0.08(+1.07%) |
Jun 22, 2016 | 7.110 | 7.110 | 7.015 | 7.047 | 75,970 | -0.04(-0.56%) |
Jun 21, 2016 | 7.067 | 7.094 | 7.023 | 7.086 | 68,958 | +0.04(+0.51%) |
Jun 20, 2016 | 7.047 | 7.090 | 7.015 | 7.051 | 112,088 | +0.03(+0.45%) |
Jun 17, 2016 | 7.055 | 7.055 | 6.999 | 7.019 | 47,603 | -0.04(-0.51%) |
Jun 16, 2016 | 7.051 | 7.059 | 6.963 | 7.055 | 129,411 | -0.03(-0.39%) |
Jun 15, 2016 | 7.011 | 7.082 | 7.011 | 7.082 | 61,217 | +0.06(+0.79%) |
Jun 14, 2016 | 7.146 | 7.154 | 6.975 | 7.027 | 126,149 | -0.11(-1.56%) |
Jun 13, 2016 | 7.158 | 7.202 | 7.114 | 7.138 | 103,600 | -0.04(-0.61%) |
Jun 10, 2016 | 7.242 | 7.242 | 7.102 | 7.182 | 158,442 | -0.08(-1.15%) |
Jun 09, 2016 | 7.230 | 7.266 | 7.186 | 7.266 | 97,511 | +0.06(+0.87%) |
Jun 08, 2016 | 7.183 | 7.207 | 7.156 | 7.203 | 69,949 | +0.06(+0.83%) |
Jun 07, 2016 | 7.077 | 7.156 | 7.057 | 7.144 | 191,832 | +0.07(+0.95%) |
Jun 06, 2016 | 7.045 | 7.156 | 7.045 | 7.077 | 388,854 | -0.03(-0.39%) |
Jun 03, 2016 | 7.085 | 7.120 | 7.061 | 7.104 | 123,592 | +0.04(+0.61%) |
Jun 02, 2016 | 7.104 | 7.124 | 7.061 | 7.061 | 126,651 | -0.04(-0.50%) |
Jun 01, 2016 | 7.108 | 7.108 | 7.053 | 7.097 | 92,325 | +0.01(+0.11%) |
May 31, 2016 | 7.065 | 7.116 | 6.963 | 7.089 | 156,274 | +0.05(+0.73%) |
May 27, 2016 | 7.034 | 7.037 | 7.037 | 7.037 | 67,722 | +0.02(+0.27%) |
May 26, 2016 | 6.966 | 7.034 | 6.951 | 7.019 | 152,353 | +0.08(+1.09%) |
May 25, 2016 | 6.911 | 6.951 | 6.896 | 6.943 | 113,631 | +0.06(+0.92%) |
May 24, 2016 | 6.793 | 6.899 | 6.793 | 6.880 | 200,332 | +0.09(+1.28%) |
May 23, 2016 | 6.832 | 6.832 | 6.773 | 6.793 | 52,714 | -0.04(-0.58%) |
May 20, 2016 | 6.860 | 6.878 | 6.805 | 6.832 | 69,754 | +0.01(+0.12%) |
May 19, 2016 | 6.856 | 6.860 | 6.765 | 6.825 | 181,521 | -0.03(-0.40%) |
May 18, 2016 | 6.856 | 6.927 | 6.813 | 6.852 | 115,024 | -0.05(-0.74%) |
May 17, 2016 | 6.959 | 6.959 | 6.874 | 6.903 | 142,785 | -0.04(-0.51%) |
May 16, 2016 | 6.896 | 6.951 | 6.872 | 6.939 | 81,244 | +0.05(+0.74%) |
May 13, 2016 | 6.915 | 6.919 | 6.868 | 6.888 | 80,389 | -0.02(-0.29%) |
May 12, 2016 | 6.931 | 6.943 | 6.884 | 6.907 | 107,222 | +0.00(+0.06%) |
May 11, 2016 | 6.923 | 6.955 | 6.892 | 6.903 | 82,941 | -0.02(-0.34%) |
May 10, 2016 | 6.982 | 6.982 | 6.903 | 6.927 | 59,773 | +0.02(+0.33%) |
May 09, 2016 | 6.959 | 6.987 | 6.905 | 6.905 | 45,622 | -0.03(-0.39%) |
May 06, 2016 | 6.893 | 6.971 | 6.893 | 6.932 | 89,035 | +0.02(+0.34%) |
May 05, 2016 | 6.955 | 6.983 | 6.871 | 6.909 | 113,066 | -0.01(-0.17%) |
May 04, 2016 | 6.971 | 6.971 | 6.909 | 6.920 | 69,328 | -0.04(-0.62%) |
May 03, 2016 | 6.987 | 6.998 | 6.909 | 6.963 | 156,576 | -0.02(-0.34%) |