Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 7.294 | 7.320 | 7.279 | 7.315 | 187,469 | +0.04(+0.56%) |
Jul 28, 2016 | 7.224 | 7.284 | 7.213 | 7.274 | 124,500 | +0.06(+0.77%) |
Jul 27, 2016 | 7.203 | 7.254 | 7.183 | 7.218 | 103,634 | +0.03(+0.42%) |
Jul 26, 2016 | 7.158 | 7.188 | 7.153 | 7.188 | 127,335 | +0.04(+0.50%) |
Jul 25, 2016 | 7.173 | 7.173 | 7.112 | 7.153 | 638,711 | -0.04(-0.49%) |
Jul 22, 2016 | 7.168 | 7.188 | 7.150 | 7.188 | 46,349 | +0.05(+0.71%) |
Jul 21, 2016 | 7.142 | 7.163 | 7.127 | 7.137 | 139,781 | +0.03(+0.37%) |
Jul 20, 2016 | 7.070 | 7.136 | 7.070 | 7.111 | 135,649 | +0.05(+0.71%) |
Jul 19, 2016 | 7.081 | 7.086 | 7.050 | 7.060 | 112,001 | +0.01(+0.07%) |
Jul 18, 2016 | 7.055 | 7.101 | 7.040 | 7.055 | 135,862 | +0.01(+0.07%) |
Jul 15, 2016 | 7.035 | 7.060 | 7.015 | 7.050 | 146,849 | +0.02(+0.29%) |
Jul 14, 2016 | 7.096 | 7.096 | 6.995 | 7.030 | 140,411 | +0.01(+0.07%) |
Jul 13, 2016 | 7.070 | 7.076 | 7.005 | 7.025 | 166,871 | -0.02(-0.21%) |
Jul 12, 2016 | 7.045 | 7.071 | 7.030 | 7.040 | 187,275 | +0.02(+0.29%) |
Jul 11, 2016 | 7.050 | 7.065 | 7.005 | 7.020 | 121,610 | -0.02(-0.21%) |
Jul 08, 2016 | 6.980 | 7.050 | 6.960 | 7.035 | 114,920 | +0.08(+1.08%) |
Jul 07, 2016 | 6.920 | 6.971 | 6.914 | 6.960 | 219,719 | +0.05(+0.73%) |
Jul 06, 2016 | 6.899 | 6.945 | 6.889 | 6.909 | 141,019 | +0.01(+0.15%) |
Jul 05, 2016 | 6.945 | 6.960 | 6.889 | 6.899 | 160,522 | -0.09(-1.22%) |
Jul 01, 2016 | 6.940 | 6.985 | 6.985 | 6.985 | 109,292 | +0.07(+0.95%) |
Jun 30, 2016 | 6.945 | 6.945 | 6.889 | 6.920 | 202,018 | +0.00(+0.00%) |
Jun 29, 2016 | 6.995 | 6.995 | 6.889 | 6.920 | 267,806 | +0.05(+0.66%) |
Jun 28, 2016 | 6.849 | 6.878 | 6.829 | 6.874 | 197,581 | +0.05(+0.66%) |
Jun 27, 2016 | 6.950 | 6.950 | 6.769 | 6.829 | 198,290 | -0.13(-1.81%) |
Jun 24, 2016 | 6.920 | 7.015 | 6.920 | 6.955 | 107,567 | -0.10(-1.36%) |
Jun 23, 2016 | 7.015 | 7.101 | 6.997 | 7.050 | 140,341 | +0.04(+0.57%) |
Jun 22, 2016 | 7.005 | 7.040 | 6.995 | 7.010 | 188,181 | +0.05(+0.65%) |
Jun 21, 2016 | 6.970 | 6.995 | 6.965 | 6.965 | 88,896 | +0.01(+0.07%) |
Jun 20, 2016 | 6.995 | 7.055 | 6.945 | 6.960 | 105,322 | -0.00(-0.07%) |
Jun 17, 2016 | 6.955 | 6.975 | 6.950 | 6.965 | 83,989 | +0.02(+0.36%) |
Jun 16, 2016 | 6.930 | 6.940 | 6.850 | 6.940 | 86,250 | -0.02(-0.36%) |
Jun 15, 2016 | 6.985 | 6.985 | 6.920 | 6.965 | 100,501 | -0.02(-0.36%) |
Jun 14, 2016 | 7.005 | 7.005 | 6.945 | 6.990 | 123,064 | -0.02(-0.36%) |
Jun 13, 2016 | 7.030 | 7.030 | 6.980 | 7.015 | 136,638 | -0.02(-0.28%) |
Jun 10, 2016 | 7.035 | 7.035 | 7.013 | 7.035 | 72,494 | -0.01(-0.14%) |
Jun 09, 2016 | 7.035 | 7.060 | 7.000 | 7.045 | 78,164 | +0.00(+0.07%) |
Jun 08, 2016 | 7.060 | 7.060 | 7.005 | 7.040 | 96,431 | +0.01(+0.21%) |
Jun 07, 2016 | 7.015 | 7.050 | 6.990 | 7.025 | 100,984 | +0.01(+0.14%) |
Jun 06, 2016 | 6.980 | 7.015 | 6.970 | 7.015 | 135,691 | +0.04(+0.57%) |
Jun 03, 2016 | 6.925 | 6.975 | 6.875 | 6.975 | 139,194 | +0.00(+0.00%) |
Jun 02, 2016 | 6.980 | 6.980 | 6.905 | 6.975 | 178,351 | +0.00(+0.07%) |
Jun 01, 2016 | 6.930 | 6.980 | 6.930 | 6.970 | 88,255 | +0.02(+0.29%) |
May 31, 2016 | 6.960 | 6.975 | 6.930 | 6.950 | 140,402 | -0.01(-0.14%) |
May 27, 2016 | 6.960 | 6.960 | 6.960 | 6.960 | 142,409 | +0.03(+0.50%) |
May 26, 2016 | 6.985 | 6.985 | 6.925 | 6.925 | 79,715 | -0.03(-0.43%) |
May 25, 2016 | 6.940 | 6.985 | 6.890 | 6.955 | 73,928 | +0.05(+0.80%) |
May 24, 2016 | 6.910 | 6.910 | 6.885 | 6.900 | 82,507 | +0.01(+0.22%) |
May 23, 2016 | 6.870 | 6.885 | 6.840 | 6.885 | 106,240 | +0.03(+0.44%) |
May 20, 2016 | 6.855 | 6.855 | 6.792 | 6.855 | 60,965 | +0.02(+0.37%) |
May 19, 2016 | 6.790 | 6.830 | 6.770 | 6.830 | 138,669 | +0.03(+0.51%) |
May 18, 2016 | 6.790 | 6.798 | 6.750 | 6.795 | 81,421 | +0.01(+0.22%) |
May 17, 2016 | 6.785 | 6.805 | 6.765 | 6.780 | 82,154 | -0.00(-0.07%) |
May 16, 2016 | 6.810 | 6.810 | 6.785 | 6.785 | 92,305 | -0.01(-0.15%) |
May 13, 2016 | 6.765 | 6.795 | 6.765 | 6.795 | 63,088 | +0.03(+0.44%) |
May 12, 2016 | 6.785 | 6.785 | 6.740 | 6.765 | 100,430 | +0.02(+0.37%) |
May 11, 2016 | 6.745 | 6.750 | 6.721 | 6.740 | 143,598 | -0.01(-0.15%) |
May 10, 2016 | 6.745 | 6.760 | 6.696 | 6.750 | 135,041 | +0.02(+0.37%) |
May 09, 2016 | 6.735 | 6.759 | 6.716 | 6.726 | 153,088 | -0.01(-0.22%) |
May 06, 2016 | 6.780 | 6.785 | 6.706 | 6.740 | 111,598 | -0.02(-0.29%) |
May 05, 2016 | 6.770 | 6.790 | 6.745 | 6.760 | 133,944 | +0.00(+0.07%) |
May 04, 2016 | 6.755 | 6.790 | 6.743 | 6.755 | 107,639 | -0.01(-0.15%) |
May 03, 2016 | 6.830 | 6.830 | 6.750 | 6.765 | 159,490 | -0.06(-0.94%) |