Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 8.174 | 8.299 | 8.174 | 8.284 | 184,227 | +0.13(+1.53%) |
Jul 28, 2016 | 8.151 | 8.166 | 8.104 | 8.159 | 61,573 | +0.07(+0.87%) |
Jul 27, 2016 | 8.096 | 8.135 | 8.027 | 8.088 | 116,814 | +0.02(+0.29%) |
Jul 26, 2016 | 8.018 | 8.081 | 8.002 | 8.065 | 78,310 | +0.05(+0.58%) |
Jul 25, 2016 | 8.002 | 8.026 | 7.955 | 8.018 | 181,102 | +0.01(+0.10%) |
Jul 22, 2016 | 8.034 | 8.034 | 7.971 | 8.010 | 82,005 | +0.01(+0.10%) |
Jul 21, 2016 | 7.987 | 8.034 | 7.975 | 8.002 | 99,131 | +0.16(+1.99%) |
Jul 20, 2016 | 7.862 | 7.869 | 7.760 | 7.846 | 87,194 | -0.07(-0.89%) |
Jul 19, 2016 | 7.971 | 7.971 | 7.885 | 7.916 | 134,151 | -0.16(-1.94%) |
Jul 18, 2016 | 8.057 | 8.081 | 7.971 | 8.073 | 151,620 | +0.07(+0.88%) |
Jul 15, 2016 | 7.995 | 8.010 | 7.951 | 8.002 | 239,823 | +0.04(+0.49%) |
Jul 14, 2016 | 7.987 | 8.002 | 7.932 | 7.963 | 169,771 | -0.01(-0.10%) |
Jul 13, 2016 | 8.041 | 8.041 | 7.940 | 7.971 | 199,076 | +0.05(+0.59%) |
Jul 12, 2016 | 7.815 | 7.948 | 7.815 | 7.924 | 154,811 | +0.30(+4.00%) |
Jul 11, 2016 | 7.604 | 7.639 | 7.573 | 7.619 | 124,037 | +0.11(+1.46%) |
Jul 08, 2016 | 7.440 | 7.526 | 7.276 | 7.510 | 281,550 | +0.23(+3.22%) |
Jul 07, 2016 | 7.401 | 7.424 | 7.245 | 7.276 | 125,049 | +0.00(+0.00%) |
Jul 06, 2016 | 7.205 | 7.276 | 7.151 | 7.276 | 109,889 | +0.02(+0.32%) |
Jul 05, 2016 | 7.307 | 7.315 | 7.197 | 7.252 | 154,037 | -0.15(-2.01%) |
Jul 01, 2016 | 7.252 | 7.401 | 7.401 | 7.401 | 97,122 | +0.20(+2.82%) |
Jun 30, 2016 | 7.151 | 7.213 | 7.096 | 7.197 | 169,088 | +0.05(+0.66%) |
Jun 29, 2016 | 7.112 | 7.174 | 7.088 | 7.151 | 119,353 | +0.16(+2.23%) |
Jun 28, 2016 | 6.963 | 6.994 | 6.908 | 6.994 | 120,876 | +0.25(+3.71%) |
Jun 27, 2016 | 6.846 | 6.861 | 6.666 | 6.744 | 55,975 | -0.05(-0.69%) |
Jun 24, 2016 | 6.830 | 6.922 | 6.744 | 6.791 | 441,548 | -0.41(-5.75%) |
Jun 23, 2016 | 7.057 | 7.229 | 7.057 | 7.205 | 184,861 | +0.27(+3.83%) |
Jun 22, 2016 | 6.994 | 7.002 | 6.916 | 6.940 | 48,944 | +0.04(+0.57%) |
Jun 21, 2016 | 6.916 | 6.916 | 6.838 | 6.901 | 69,864 | +0.02(+0.23%) |
Jun 20, 2016 | 6.893 | 6.940 | 6.869 | 6.885 | 125,566 | +0.16(+2.44%) |
Jun 17, 2016 | 6.627 | 6.736 | 6.627 | 6.721 | 23,524 | +0.13(+2.02%) |
Jun 16, 2016 | 6.533 | 6.588 | 6.439 | 6.588 | 74,247 | -0.04(-0.59%) |
Jun 15, 2016 | 6.580 | 6.689 | 6.580 | 6.627 | 91,207 | +0.10(+1.56%) |
Jun 14, 2016 | 6.596 | 6.596 | 6.432 | 6.525 | 105,261 | -0.04(-0.60%) |
Jun 13, 2016 | 6.525 | 6.671 | 6.525 | 6.564 | 122,749 | -0.05(-0.71%) |
Jun 10, 2016 | 6.713 | 6.713 | 6.588 | 6.611 | 139,281 | -0.23(-3.42%) |
Jun 09, 2016 | 6.854 | 6.854 | 6.768 | 6.846 | 87,427 | -0.05(-0.79%) |
Jun 08, 2016 | 6.940 | 6.955 | 6.885 | 6.901 | 241,266 | +0.02(+0.34%) |
Jun 07, 2016 | 6.815 | 6.916 | 6.815 | 6.877 | 259,752 | +0.13(+1.85%) |
Jun 06, 2016 | 6.689 | 6.783 | 6.678 | 6.752 | 136,578 | +0.13(+2.01%) |
Jun 03, 2016 | 6.486 | 6.643 | 6.486 | 6.619 | 185,214 | +0.22(+3.42%) |
Jun 02, 2016 | 6.260 | 6.408 | 6.260 | 6.400 | 146,885 | +0.16(+2.63%) |
Jun 01, 2016 | 6.221 | 6.236 | 6.142 | 6.236 | 52,855 | -0.03(-0.50%) |
May 31, 2016 | 6.275 | 6.305 | 6.260 | 6.268 | 27,040 | +0.03(+0.54%) |
May 27, 2016 | 6.252 | 6.234 | 6.234 | 6.234 | 31,478 | -0.03(-0.53%) |
May 26, 2016 | 6.268 | 6.330 | 6.252 | 6.268 | 105,869 | +0.06(+1.01%) |
May 25, 2016 | 6.103 | 6.228 | 6.103 | 6.205 | 61,365 | +0.19(+3.12%) |
May 24, 2016 | 6.010 | 6.041 | 5.994 | 6.017 | 30,191 | -0.01(-0.13%) |
May 23, 2016 | 6.010 | 6.064 | 6.002 | 6.025 | 41,766 | +0.00(+0.00%) |
May 20, 2016 | 6.010 | 6.065 | 6.010 | 6.025 | 40,117 | +0.04(+0.65%) |
May 19, 2016 | 5.916 | 5.986 | 5.890 | 5.986 | 85,208 | -0.03(-0.52%) |
May 18, 2016 | 6.072 | 6.158 | 6.010 | 6.017 | 80,946 | -0.10(-1.66%) |
May 17, 2016 | 6.127 | 6.213 | 6.103 | 6.119 | 31,664 | -0.02(-0.25%) |
May 16, 2016 | 6.103 | 6.189 | 6.103 | 6.135 | 33,208 | +0.09(+1.42%) |
May 13, 2016 | 6.119 | 6.150 | 6.041 | 6.049 | 46,896 | -0.17(-2.76%) |
May 12, 2016 | 6.385 | 6.385 | 6.197 | 6.221 | 41,002 | -0.09(-1.36%) |
May 11, 2016 | 6.314 | 6.361 | 6.289 | 6.307 | 65,974 | +0.09(+1.38%) |
May 10, 2016 | 6.119 | 6.221 | 6.119 | 6.221 | 42,148 | +0.09(+1.53%) |
May 09, 2016 | 6.353 | 6.353 | 6.111 | 6.127 | 165,109 | -0.32(-4.97%) |
May 06, 2016 | 6.369 | 6.450 | 6.299 | 6.447 | 732,218 | +0.06(+0.98%) |
May 05, 2016 | 6.604 | 6.604 | 6.377 | 6.385 | 76,443 | -0.03(-0.49%) |
May 04, 2016 | 6.518 | 6.555 | 6.385 | 6.416 | 75,704 | -0.15(-2.26%) |
May 03, 2016 | 6.721 | 6.721 | 6.533 | 6.564 | 162,196 | -0.27(-4.00%) |