Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 7.040 | 8.050 | 7.010 | 7.110 | 655,441 | +0.34(+5.02%) |
Jul 28, 2016 | 7.010 | 7.060 | 6.750 | 6.770 | 179,052 | -0.32(-4.51%) |
Jul 27, 2016 | 7.110 | 7.245 | 6.990 | 7.090 | 269,162 | -0.14(-1.94%) |
Jul 26, 2016 | 7.470 | 7.600 | 7.190 | 7.230 | 199,300 | -0.37(-4.87%) |
Jul 25, 2016 | 7.680 | 7.680 | 7.460 | 7.600 | 56,847 | -0.10(-1.30%) |
Jul 22, 2016 | 7.320 | 7.780 | 7.320 | 7.700 | 128,154 | +0.22(+2.94%) |
Jul 21, 2016 | 7.310 | 7.480 | 7.310 | 7.480 | 72,522 | +0.07(+0.94%) |
Jul 20, 2016 | 7.460 | 7.600 | 7.370 | 7.410 | 62,112 | -0.13(-1.72%) |
Jul 19, 2016 | 7.450 | 7.595 | 7.450 | 7.540 | 60,960 | -0.01(-0.13%) |
Jul 18, 2016 | 7.500 | 7.615 | 7.440 | 7.550 | 60,692 | +0.07(+0.94%) |
Jul 15, 2016 | 7.650 | 7.670 | 7.410 | 7.480 | 40,601 | -0.10(-1.32%) |
Jul 14, 2016 | 7.550 | 7.750 | 7.500 | 7.580 | 56,772 | +0.01(+0.13%) |
Jul 13, 2016 | 7.500 | 7.590 | 7.290 | 7.570 | 80,564 | +0.11(+1.47%) |
Jul 12, 2016 | 7.510 | 7.620 | 7.445 | 7.460 | 96,789 | +0.00(+0.00%) |
Jul 11, 2016 | 7.500 | 7.700 | 7.440 | 7.460 | 127,551 | +0.00(+0.00%) |
Jul 08, 2016 | 7.600 | 7.802 | 7.410 | 7.460 | 102,590 | -0.15(-1.97%) |
Jul 07, 2016 | 7.550 | 7.690 | 7.550 | 7.610 | 56,109 | -0.01(-0.13%) |
Jul 06, 2016 | 7.530 | 7.740 | 7.480 | 7.620 | 55,693 | +0.06(+0.79%) |
Jul 05, 2016 | 7.600 | 7.790 | 7.530 | 7.560 | 67,124 | -0.06(-0.79%) |
Jul 01, 2016 | 7.450 | 7.620 | 7.620 | 7.620 | 100,200 | +0.22(+2.97%) |
Jun 30, 2016 | 7.500 | 7.650 | 7.270 | 7.400 | 123,850 | -0.16(-2.12%) |
Jun 29, 2016 | 7.270 | 7.740 | 7.270 | 7.560 | 61,205 | -0.02(-0.26%) |
Jun 28, 2016 | 7.350 | 7.700 | 7.243 | 7.580 | 253,926 | +0.39(+5.42%) |
Jun 27, 2016 | 6.800 | 7.286 | 6.790 | 7.190 | 117,038 | +0.11(+1.55%) |
Jun 24, 2016 | 6.780 | 7.405 | 6.780 | 7.080 | 128,635 | -0.10(-1.39%) |
Jun 23, 2016 | 7.250 | 7.510 | 7.070 | 7.180 | 141,664 | -0.04(-0.55%) |
Jun 22, 2016 | 7.240 | 7.490 | 7.150 | 7.220 | 104,833 | +0.09(+1.26%) |
Jun 21, 2016 | 7.100 | 7.240 | 7.090 | 7.130 | 39,843 | +0.02(+0.28%) |
Jun 20, 2016 | 6.710 | 7.290 | 6.710 | 7.110 | 176,226 | +0.33(+4.87%) |
Jun 17, 2016 | 7.080 | 7.190 | 6.740 | 6.780 | 190,862 | -0.30(-4.24%) |
Jun 16, 2016 | 7.010 | 7.110 | 6.800 | 7.080 | 73,552 | +0.05(+0.71%) |
Jun 15, 2016 | 6.900 | 7.180 | 6.900 | 7.030 | 122,506 | -0.03(-0.42%) |
Jun 14, 2016 | 7.100 | 7.260 | 6.970 | 7.060 | 181,031 | -0.10(-1.40%) |
Jun 13, 2016 | 7.200 | 7.720 | 7.120 | 7.160 | 165,686 | -0.17(-2.32%) |
Jun 10, 2016 | 7.410 | 7.410 | 7.220 | 7.330 | 107,880 | -0.17(-2.27%) |
Jun 09, 2016 | 7.310 | 7.580 | 7.120 | 7.500 | 159,968 | +0.10(+1.35%) |
Jun 08, 2016 | 7.660 | 7.660 | 7.180 | 7.400 | 172,934 | -0.25(-3.27%) |
Jun 07, 2016 | 7.580 | 7.880 | 7.300 | 7.650 | 108,535 | +0.06(+0.79%) |
Jun 06, 2016 | 8.060 | 8.060 | 7.400 | 7.590 | 203,085 | +0.19(+2.57%) |
Jun 03, 2016 | 7.100 | 7.780 | 7.060 | 7.400 | 82,329 | +0.25(+3.50%) |
Jun 02, 2016 | 7.280 | 7.290 | 7.040 | 7.150 | 102,301 | -0.20(-2.72%) |
Jun 01, 2016 | 7.000 | 7.350 | 6.821 | 7.350 | 157,665 | +0.28(+3.96%) |
May 31, 2016 | 7.360 | 7.400 | 7.000 | 7.070 | 139,785 | -0.36(-4.85%) |
May 27, 2016 | 7.800 | 7.430 | 7.430 | 7.430 | 153,800 | -0.43(-5.47%) |
May 26, 2016 | 7.700 | 7.960 | 7.260 | 7.860 | 383,979 | +0.38(+5.08%) |
May 25, 2016 | 7.140 | 7.500 | 7.070 | 7.480 | 116,550 | +0.33(+4.62%) |
May 24, 2016 | 6.740 | 7.240 | 6.700 | 7.150 | 194,914 | +0.49(+7.36%) |
May 23, 2016 | 6.760 | 6.930 | 6.626 | 6.660 | 99,279 | -0.07(-1.04%) |
May 20, 2016 | 6.640 | 6.780 | 6.610 | 6.730 | 97,992 | +0.09(+1.36%) |
May 19, 2016 | 7.020 | 7.020 | 6.390 | 6.640 | 135,101 | +0.01(+0.15%) |
May 18, 2016 | 6.710 | 6.791 | 6.620 | 6.630 | 61,792 | -0.08(-1.19%) |
May 17, 2016 | 6.680 | 6.680 | 6.660 | 6.710 | 66,551 | -0.03(-0.45%) |
May 16, 2016 | 6.830 | 6.830 | 6.530 | 6.740 | 174,006 | +0.17(+2.59%) |
May 13, 2016 | 6.710 | 6.880 | 6.530 | 6.570 | 106,368 | -0.19(-2.81%) |
May 12, 2016 | 7.040 | 7.050 | 6.640 | 6.760 | 117,936 | -0.27(-3.84%) |
May 11, 2016 | 6.960 | 7.220 | 6.760 | 7.030 | 98,844 | +0.00(+0.00%) |
May 10, 2016 | 6.690 | 7.120 | 6.670 | 7.030 | 176,804 | +0.30(+4.46%) |
May 09, 2016 | 7.220 | 7.220 | 6.510 | 6.730 | 137,420 | -0.07(-1.03%) |
May 06, 2016 | 6.710 | 7.270 | 6.660 | 6.800 | 171,639 | -0.01(-0.15%) |
May 05, 2016 | 6.810 | 6.980 | 6.710 | 6.810 | 93,692 | -0.03(-0.44%) |
May 04, 2016 | 6.960 | 7.050 | 6.720 | 6.840 | 208,762 | +0.04(+0.59%) |
May 03, 2016 | 7.050 | 7.050 | 6.780 | 6.800 | 146,186 | -0.11(-1.59%) |