Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 7.713 | 7.721 | 7.604 | 7.624 | 123,006 | -0.07(-0.94%) |
Jul 28, 2016 | 7.681 | 7.701 | 7.657 | 7.697 | 72,871 | +0.04(+0.58%) |
Jul 27, 2016 | 7.653 | 7.709 | 7.608 | 7.653 | 129,118 | +0.02(+0.32%) |
Jul 26, 2016 | 7.568 | 7.628 | 7.536 | 7.628 | 167,235 | +0.09(+1.23%) |
Jul 25, 2016 | 7.408 | 7.548 | 7.408 | 7.536 | 275,465 | +0.09(+1.24%) |
Jul 22, 2016 | 7.440 | 7.452 | 7.388 | 7.444 | 87,807 | +0.04(+0.54%) |
Jul 21, 2016 | 7.416 | 7.444 | 7.379 | 7.404 | 59,677 | +0.01(+0.11%) |
Jul 20, 2016 | 7.311 | 7.424 | 7.311 | 7.395 | 143,519 | +0.09(+1.27%) |
Jul 19, 2016 | 7.287 | 7.337 | 7.283 | 7.303 | 99,915 | -0.01(-0.14%) |
Jul 18, 2016 | 7.267 | 7.351 | 7.255 | 7.313 | 92,193 | +0.05(+0.64%) |
Jul 15, 2016 | 7.291 | 7.367 | 7.259 | 7.267 | 169,373 | -0.05(-0.66%) |
Jul 14, 2016 | 7.307 | 7.319 | 7.271 | 7.315 | 140,021 | +0.04(+0.55%) |
Jul 13, 2016 | 7.331 | 7.333 | 7.239 | 7.275 | 111,904 | -0.04(-0.49%) |
Jul 12, 2016 | 7.315 | 7.375 | 7.305 | 7.311 | 166,812 | +0.02(+0.33%) |
Jul 11, 2016 | 7.275 | 7.331 | 7.267 | 7.287 | 62,913 | +0.01(+0.11%) |
Jul 08, 2016 | 7.207 | 7.280 | 7.203 | 7.279 | 113,161 | +0.14(+1.91%) |
Jul 07, 2016 | 7.126 | 7.154 | 7.098 | 7.142 | 79,953 | +0.05(+0.72%) |
Jul 06, 2016 | 7.036 | 7.114 | 7.028 | 7.091 | 97,495 | +0.02(+0.34%) |
Jul 05, 2016 | 7.071 | 7.095 | 7.028 | 7.067 | 168,983 | -0.01(-0.17%) |
Jul 01, 2016 | 7.099 | 7.079 | 7.079 | 7.079 | 85,187 | +0.01(+0.11%) |
Jun 30, 2016 | 7.064 | 7.071 | 6.960 | 7.071 | 125,612 | +0.04(+0.57%) |
Jun 29, 2016 | 7.020 | 7.032 | 6.960 | 7.032 | 97,742 | +0.11(+1.61%) |
Jun 28, 2016 | 6.916 | 6.958 | 6.892 | 6.920 | 82,614 | +0.10(+1.46%) |
Jun 27, 2016 | 6.904 | 6.904 | 6.717 | 6.821 | 216,512 | -0.09(-1.27%) |
Jun 24, 2016 | 7.000 | 7.087 | 6.845 | 6.908 | 109,600 | -0.21(-3.02%) |
Jun 23, 2016 | 7.095 | 7.123 | 7.064 | 7.123 | 75,839 | +0.08(+1.07%) |
Jun 22, 2016 | 7.111 | 7.111 | 7.016 | 7.048 | 75,960 | -0.04(-0.56%) |
Jun 21, 2016 | 7.067 | 7.095 | 7.024 | 7.087 | 68,949 | +0.04(+0.51%) |
Jun 20, 2016 | 7.048 | 7.091 | 7.016 | 7.052 | 112,073 | +0.03(+0.45%) |
Jun 17, 2016 | 7.056 | 7.056 | 7.000 | 7.020 | 47,597 | -0.04(-0.51%) |
Jun 16, 2016 | 7.052 | 7.060 | 6.964 | 7.056 | 129,394 | -0.03(-0.39%) |
Jun 15, 2016 | 7.012 | 7.083 | 7.012 | 7.083 | 61,209 | +0.06(+0.79%) |
Jun 14, 2016 | 7.147 | 7.155 | 6.976 | 7.028 | 126,133 | -0.11(-1.56%) |
Jun 13, 2016 | 7.159 | 7.203 | 7.115 | 7.139 | 103,587 | -0.04(-0.61%) |
Jun 10, 2016 | 7.243 | 7.243 | 7.103 | 7.183 | 158,421 | -0.08(-1.15%) |
Jun 09, 2016 | 7.231 | 7.266 | 7.187 | 7.266 | 97,498 | +0.06(+0.87%) |
Jun 08, 2016 | 7.184 | 7.208 | 7.157 | 7.204 | 69,940 | +0.06(+0.83%) |
Jun 07, 2016 | 7.078 | 7.157 | 7.058 | 7.145 | 191,807 | +0.07(+0.95%) |
Jun 06, 2016 | 7.046 | 7.157 | 7.046 | 7.078 | 388,803 | -0.03(-0.39%) |
Jun 03, 2016 | 7.086 | 7.121 | 7.062 | 7.105 | 123,576 | +0.04(+0.61%) |
Jun 02, 2016 | 7.105 | 7.125 | 7.062 | 7.062 | 126,634 | -0.04(-0.50%) |
Jun 01, 2016 | 7.109 | 7.109 | 7.054 | 7.098 | 92,313 | +0.01(+0.11%) |
May 31, 2016 | 7.066 | 7.117 | 6.963 | 7.090 | 156,253 | +0.05(+0.73%) |
May 27, 2016 | 7.034 | 7.038 | 7.038 | 7.038 | 67,713 | +0.02(+0.27%) |
May 26, 2016 | 6.967 | 7.034 | 6.952 | 7.020 | 152,333 | +0.08(+1.09%) |
May 25, 2016 | 6.912 | 6.952 | 6.896 | 6.944 | 113,616 | +0.06(+0.92%) |
May 24, 2016 | 6.794 | 6.900 | 6.794 | 6.881 | 200,305 | +0.09(+1.28%) |
May 23, 2016 | 6.833 | 6.833 | 6.774 | 6.794 | 52,707 | -0.04(-0.58%) |
May 20, 2016 | 6.861 | 6.879 | 6.806 | 6.833 | 69,745 | +0.01(+0.12%) |
May 19, 2016 | 6.857 | 6.861 | 6.766 | 6.825 | 181,498 | -0.03(-0.40%) |
May 18, 2016 | 6.857 | 6.928 | 6.814 | 6.853 | 115,009 | -0.05(-0.74%) |
May 17, 2016 | 6.960 | 6.960 | 6.875 | 6.904 | 142,766 | -0.04(-0.51%) |
May 16, 2016 | 6.896 | 6.952 | 6.873 | 6.940 | 81,233 | +0.05(+0.74%) |
May 13, 2016 | 6.916 | 6.920 | 6.869 | 6.889 | 80,378 | -0.02(-0.29%) |
May 12, 2016 | 6.932 | 6.944 | 6.885 | 6.908 | 107,208 | +0.00(+0.06%) |
May 11, 2016 | 6.924 | 6.956 | 6.892 | 6.904 | 82,930 | -0.02(-0.34%) |
May 10, 2016 | 6.983 | 6.983 | 6.904 | 6.928 | 59,765 | +0.02(+0.33%) |
May 09, 2016 | 6.960 | 6.987 | 6.905 | 6.905 | 45,616 | -0.03(-0.39%) |
May 06, 2016 | 6.894 | 6.972 | 6.894 | 6.933 | 89,023 | +0.02(+0.34%) |
May 05, 2016 | 6.956 | 6.984 | 6.872 | 6.909 | 113,051 | -0.01(-0.17%) |
May 04, 2016 | 6.972 | 6.972 | 6.909 | 6.921 | 69,319 | -0.04(-0.62%) |
May 03, 2016 | 6.988 | 6.999 | 6.909 | 6.964 | 156,555 | -0.02(-0.34%) |