Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 7.762 | 7.799 | 7.616 | 7.686 | 661,129 | -0.05(-0.70%) |
Jul 28, 2016 | 7.719 | 7.745 | 7.643 | 7.740 | 414,518 | +0.04(+0.56%) |
Jul 27, 2016 | 7.762 | 7.786 | 7.665 | 7.697 | 364,816 | -0.07(-0.90%) |
Jul 26, 2016 | 7.783 | 7.826 | 7.724 | 7.767 | 518,782 | -0.02(-0.21%) |
Jul 25, 2016 | 7.702 | 7.848 | 7.702 | 7.783 | 474,656 | +0.08(+1.05%) |
Jul 22, 2016 | 7.708 | 7.789 | 7.686 | 7.702 | 365,033 | +0.00(+0.00%) |
Jul 21, 2016 | 7.670 | 7.762 | 7.670 | 7.702 | 292,826 | -0.02(-0.21%) |
Jul 20, 2016 | 7.751 | 7.805 | 7.659 | 7.719 | 363,611 | -0.03(-0.35%) |
Jul 19, 2016 | 7.681 | 7.745 | 7.568 | 7.745 | 675,558 | -0.04(-0.48%) |
Jul 18, 2016 | 7.708 | 7.802 | 7.692 | 7.783 | 413,482 | +0.06(+0.77%) |
Jul 15, 2016 | 7.735 | 7.756 | 7.649 | 7.724 | 365,616 | +0.02(+0.28%) |
Jul 14, 2016 | 7.713 | 7.724 | 7.654 | 7.702 | 422,811 | -0.01(-0.14%) |
Jul 13, 2016 | 7.708 | 7.748 | 7.662 | 7.713 | 520,975 | +0.02(+0.28%) |
Jul 12, 2016 | 7.627 | 7.729 | 7.622 | 7.692 | 924,426 | +0.06(+0.85%) |
Jul 11, 2016 | 7.514 | 7.632 | 7.487 | 7.627 | 454,211 | +0.10(+1.36%) |
Jul 08, 2016 | 7.358 | 7.525 | 7.342 | 7.525 | 577,669 | +0.18(+2.49%) |
Jul 07, 2016 | 7.449 | 7.476 | 7.282 | 7.342 | 335,926 | -0.07(-0.94%) |
Jul 06, 2016 | 7.315 | 7.433 | 7.234 | 7.412 | 638,375 | +0.08(+1.03%) |
Jul 05, 2016 | 7.422 | 7.460 | 7.282 | 7.336 | 455,488 | -0.12(-1.59%) |
Jul 01, 2016 | 7.433 | 7.455 | 7.455 | 7.455 | 500,900 | +0.02(+0.22%) |
Jun 30, 2016 | 7.342 | 7.438 | 7.230 | 7.438 | 454,660 | +0.11(+1.47%) |
Jun 29, 2016 | 7.298 | 7.368 | 7.247 | 7.331 | 553,610 | +0.10(+1.42%) |
Jun 28, 2016 | 7.153 | 7.272 | 7.110 | 7.228 | 540,255 | +0.09(+1.28%) |
Jun 27, 2016 | 7.250 | 7.258 | 7.131 | 7.137 | 745,424 | -0.17(-2.29%) |
Jun 24, 2016 | 7.212 | 7.417 | 7.201 | 7.304 | 884,360 | -0.16(-2.09%) |
Jun 23, 2016 | 7.395 | 7.492 | 7.395 | 7.460 | 304,102 | +0.09(+1.24%) |
Jun 22, 2016 | 7.444 | 7.455 | 7.352 | 7.368 | 356,691 | -0.06(-0.87%) |
Jun 21, 2016 | 7.546 | 7.562 | 7.406 | 7.433 | 470,216 | -0.07(-0.93%) |
Jun 20, 2016 | 7.444 | 7.584 | 7.406 | 7.503 | 515,220 | +0.10(+1.38%) |
Jun 17, 2016 | 7.433 | 7.562 | 7.371 | 7.401 | 1,923,897 | -0.01(-0.15%) |
Jun 16, 2016 | 7.401 | 7.417 | 7.266 | 7.412 | 729,669 | +0.02(+0.22%) |
Jun 15, 2016 | 7.422 | 7.471 | 7.374 | 7.395 | 650,862 | -0.02(-0.29%) |
Jun 14, 2016 | 7.401 | 7.465 | 7.282 | 7.417 | 985,813 | +0.02(+0.29%) |
Jun 13, 2016 | 7.501 | 7.522 | 7.369 | 7.395 | 850,797 | -0.10(-1.27%) |
Jun 10, 2016 | 7.517 | 7.585 | 7.464 | 7.490 | 682,990 | -0.11(-1.39%) |
Jun 09, 2016 | 7.654 | 7.665 | 7.543 | 7.596 | 944,294 | -0.06(-0.83%) |
Jun 08, 2016 | 7.675 | 7.712 | 7.633 | 7.659 | 901,952 | +0.01(+0.14%) |
Jun 07, 2016 | 7.686 | 7.707 | 7.617 | 7.649 | 677,447 | +0.00(+0.00%) |
Jun 06, 2016 | 7.670 | 7.739 | 7.649 | 7.649 | 791,374 | -0.02(-0.28%) |
Jun 03, 2016 | 7.691 | 7.754 | 7.601 | 7.670 | 787,928 | +0.01(+0.07%) |
Jun 02, 2016 | 7.617 | 7.675 | 7.612 | 7.665 | 763,071 | +0.05(+0.62%) |
Jun 01, 2016 | 7.522 | 7.638 | 7.512 | 7.617 | 1,046,354 | +0.10(+1.26%) |
May 31, 2016 | 7.559 | 7.570 | 7.490 | 7.522 | 812,921 | -0.01(-0.14%) |
May 27, 2016 | 7.496 | 7.533 | 7.533 | 7.533 | 809,108 | +0.05(+0.63%) |
May 26, 2016 | 7.443 | 7.580 | 7.427 | 7.485 | 727,399 | +0.07(+0.93%) |
May 25, 2016 | 7.390 | 7.443 | 7.327 | 7.417 | 973,585 | +0.04(+0.57%) |
May 24, 2016 | 7.327 | 7.427 | 7.311 | 7.374 | 826,341 | +0.09(+1.23%) |
May 23, 2016 | 7.332 | 7.332 | 7.241 | 7.285 | 781,730 | +0.02(+0.22%) |
May 20, 2016 | 7.184 | 7.306 | 7.184 | 7.269 | 827,901 | +0.12(+1.62%) |
May 19, 2016 | 7.131 | 7.200 | 7.007 | 7.153 | 614,831 | -0.06(-0.88%) |
May 18, 2016 | 7.174 | 7.343 | 7.126 | 7.216 | 1,225,555 | +0.18(+2.55%) |
May 17, 2016 | 7.110 | 7.211 | 6.989 | 7.036 | 727,723 | -0.07(-1.04%) |
May 16, 2016 | 7.005 | 7.168 | 6.999 | 7.110 | 675,060 | +0.08(+1.20%) |
May 13, 2016 | 6.904 | 7.079 | 6.878 | 7.026 | 1,086,427 | +0.10(+1.37%) |
May 12, 2016 | 6.978 | 7.058 | 6.878 | 6.931 | 788,593 | -0.01(-0.15%) |
May 11, 2016 | 6.936 | 7.100 | 6.936 | 6.941 | 857,696 | +0.01(+0.08%) |
May 10, 2016 | 6.941 | 6.987 | 6.788 | 6.936 | 1,088,507 | +0.01(+0.15%) |
May 09, 2016 | 6.978 | 7.047 | 6.881 | 6.926 | 1,048,963 | -0.05(-0.68%) |
May 06, 2016 | 6.546 | 7.110 | 6.546 | 6.973 | 918,124 | +0.24(+3.61%) |
May 05, 2016 | 6.751 | 6.804 | 6.709 | 6.730 | 565,557 | -0.03(-0.47%) |
May 04, 2016 | 6.688 | 6.815 | 6.688 | 6.762 | 497,521 | +0.06(+0.95%) |
May 03, 2016 | 6.751 | 6.751 | 6.577 | 6.699 | 414,780 | -0.07(-1.01%) |