Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 7.321 | 7.673 | 7.321 | 7.448 | 49,060 | +0.26(+3.67%) |
Jul 28, 2016 | 7.185 | 7.477 | 7.185 | 7.185 | 2,144 | -0.02(-0.27%) |
Jul 27, 2016 | 7.224 | 7.243 | 7.195 | 7.204 | 9,235 | +0.04(+0.54%) |
Jul 26, 2016 | 7.686 | 7.686 | 7.165 | 7.165 | 35,130 | -0.09(-1.21%) |
Jul 25, 2016 | 7.419 | 7.643 | 7.175 | 7.253 | 35,622 | +0.02(+0.27%) |
Jul 22, 2016 | 7.507 | 7.565 | 7.234 | 7.234 | 5,701 | -0.29(-3.89%) |
Jul 21, 2016 | 7.634 | 7.712 | 7.517 | 7.526 | 3,691 | -0.13(-1.66%) |
Jul 20, 2016 | 7.663 | 7.907 | 7.546 | 7.653 | 3,499 | +0.06(+0.77%) |
Jul 19, 2016 | 7.897 | 7.897 | 7.370 | 7.595 | 7,275 | -0.31(-3.95%) |
Jul 18, 2016 | 7.683 | 7.985 | 7.683 | 7.907 | 4,950 | +0.22(+2.92%) |
Jul 15, 2016 | 7.605 | 7.751 | 7.605 | 7.683 | 7,339 | +0.04(+0.51%) |
Jul 14, 2016 | 7.712 | 7.800 | 7.487 | 7.644 | 57,560 | -0.05(-0.63%) |
Jul 13, 2016 | 7.380 | 7.790 | 7.380 | 7.692 | 74,091 | +0.24(+3.28%) |
Jul 12, 2016 | 7.595 | 7.595 | 7.165 | 7.448 | 89,092 | -0.13(-1.68%) |
Jul 11, 2016 | 7.546 | 7.741 | 7.526 | 7.575 | 30,824 | +0.03(+0.39%) |
Jul 08, 2016 | 7.546 | 7.645 | 7.517 | 7.546 | 27,963 | +0.01(+0.13%) |
Jul 07, 2016 | 7.614 | 7.644 | 7.517 | 7.536 | 6,451 | -0.03(-0.45%) |
Jul 05, 2016 | 7.517 | 7.780 | 7.517 | 7.570 | 8,536 | +0.09(+1.17%) |
Jul 01, 2016 | 7.839 | 7.483 | 7.483 | 7.483 | 28,682 | +0.00(+0.07%) |
Jun 30, 2016 | 7.556 | 7.702 | 7.400 | 7.478 | 5,332 | -0.05(-0.65%) |
Jun 29, 2016 | 7.810 | 7.993 | 7.526 | 7.526 | 11,148 | -0.19(-2.41%) |
Jun 28, 2016 | 7.497 | 8.044 | 7.497 | 7.712 | 169,127 | +0.19(+2.47%) |
Jun 27, 2016 | 7.331 | 7.526 | 7.224 | 7.526 | 31,638 | +0.11(+1.45%) |
Jun 24, 2016 | 7.185 | 7.419 | 7.185 | 7.419 | 14,210 | +0.14(+1.88%) |
Jun 23, 2016 | 7.253 | 7.456 | 7.234 | 7.282 | 18,132 | +0.05(+0.67%) |
Jun 22, 2016 | 7.292 | 7.370 | 7.204 | 7.234 | 33,829 | +0.00(+0.00%) |
Jun 21, 2016 | 7.224 | 7.341 | 7.175 | 7.234 | 12,057 | -0.03(-0.40%) |
Jun 20, 2016 | 7.448 | 7.765 | 7.224 | 7.263 | 28,406 | -0.09(-1.20%) |
Jun 17, 2016 | 7.224 | 7.351 | 7.203 | 7.351 | 13,894 | +0.13(+1.76%) |
Jun 16, 2016 | 7.253 | 7.278 | 7.204 | 7.224 | 20,083 | +0.01(+0.14%) |
Jun 15, 2016 | 7.282 | 7.321 | 7.155 | 7.214 | 17,541 | -0.03(-0.40%) |
Jun 14, 2016 | 7.243 | 7.419 | 7.193 | 7.243 | 12,492 | -0.03(-0.40%) |
Jun 13, 2016 | 7.234 | 7.351 | 7.204 | 7.273 | 12,903 | +0.02(+0.27%) |
Jun 10, 2016 | 7.487 | 7.878 | 7.234 | 7.253 | 21,099 | -0.21(-2.88%) |
Jun 09, 2016 | 7.683 | 7.692 | 7.331 | 7.468 | 16,483 | -0.11(-1.42%) |
Jun 08, 2016 | 7.780 | 7.810 | 7.575 | 7.575 | 25,656 | -0.14(-1.77%) |
Jun 07, 2016 | 7.780 | 7.790 | 7.645 | 7.712 | 6,801 | -0.08(-1.00%) |
Jun 06, 2016 | 7.622 | 7.810 | 7.622 | 7.790 | 10,074 | +0.15(+1.91%) |
Jun 03, 2016 | 7.556 | 7.800 | 7.536 | 7.644 | 13,109 | +0.09(+1.16%) |
Jun 02, 2016 | 7.375 | 7.722 | 7.313 | 7.556 | 14,775 | +0.14(+1.84%) |
Jun 01, 2016 | 7.476 | 7.476 | 7.155 | 7.419 | 73,155 | +0.00(+0.00%) |
May 31, 2016 | 7.302 | 7.419 | 7.185 | 7.419 | 143,862 | +0.05(+0.66%) |
May 27, 2016 | 7.243 | 7.370 | 7.370 | 7.370 | 30,526 | +0.08(+1.07%) |
May 26, 2016 | 7.468 | 7.565 | 7.263 | 7.292 | 6,942 | -0.18(-2.35%) |
May 25, 2016 | 7.419 | 7.471 | 7.351 | 7.468 | 19,684 | +0.10(+1.32%) |
May 24, 2016 | 7.165 | 7.468 | 7.116 | 7.370 | 20,158 | +0.21(+3.00%) |
May 23, 2016 | 7.175 | 7.302 | 7.097 | 7.155 | 16,024 | -0.05(-0.68%) |
May 20, 2016 | 7.175 | 7.230 | 7.165 | 7.204 | 20,615 | -0.01(-0.14%) |
May 19, 2016 | 7.204 | 7.302 | 7.165 | 7.214 | 7,099 | +0.01(+0.14%) |
May 18, 2016 | 7.243 | 7.370 | 7.175 | 7.204 | 21,885 | +0.04(+0.54%) |
May 17, 2016 | 7.146 | 7.634 | 7.126 | 7.165 | 7,992 | -0.27(-3.67%) |
May 16, 2016 | 7.204 | 7.458 | 7.077 | 7.439 | 22,268 | +0.23(+3.25%) |
May 13, 2016 | 7.511 | 7.511 | 7.077 | 7.204 | 17,279 | -0.20(-2.64%) |
May 12, 2016 | 7.570 | 7.570 | 7.400 | 7.400 | 15,544 | -0.16(-2.07%) |
May 11, 2016 | 7.614 | 7.731 | 7.487 | 7.556 | 21,051 | -0.06(-0.77%) |
May 10, 2016 | 7.468 | 7.624 | 7.468 | 7.614 | 37,855 | +0.20(+2.63%) |
May 09, 2016 | 7.712 | 7.792 | 7.370 | 7.419 | 39,121 | -0.23(-2.97%) |
May 06, 2016 | 7.575 | 7.663 | 7.517 | 7.647 | 24,754 | +0.10(+1.34%) |
May 05, 2016 | 7.800 | 7.810 | 7.526 | 7.546 | 10,951 | -0.23(-3.01%) |
May 04, 2016 | 7.956 | 7.956 | 7.761 | 7.780 | 12,812 | -0.18(-2.27%) |
May 03, 2016 | 7.868 | 7.985 | 7.858 | 7.961 | 9,078 | -0.03(-0.43%) |