Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 7.766 | 7.960 | 7.743 | 7.749 | 779,296 | -0.02(-0.29%) |
Jul 28, 2016 | 7.703 | 7.794 | 7.680 | 7.771 | 158,531 | +0.08(+1.04%) |
Jul 27, 2016 | 7.663 | 7.754 | 7.537 | 7.691 | 290,023 | -0.01(-0.15%) |
Jul 26, 2016 | 7.766 | 7.851 | 7.651 | 7.703 | 628,607 | -0.09(-1.10%) |
Jul 25, 2016 | 7.754 | 7.800 | 7.686 | 7.789 | 245,664 | +0.03(+0.37%) |
Jul 22, 2016 | 7.714 | 7.771 | 7.697 | 7.760 | 192,565 | +0.08(+1.04%) |
Jul 21, 2016 | 7.760 | 7.760 | 7.657 | 7.680 | 213,364 | -0.06(-0.81%) |
Jul 20, 2016 | 7.720 | 7.806 | 7.651 | 7.743 | 305,552 | +0.02(+0.30%) |
Jul 19, 2016 | 7.674 | 7.771 | 7.623 | 7.720 | 258,530 | +0.05(+0.60%) |
Jul 18, 2016 | 7.680 | 7.697 | 7.606 | 7.674 | 359,739 | +0.04(+0.52%) |
Jul 15, 2016 | 7.600 | 7.663 | 7.549 | 7.634 | 401,148 | +0.05(+0.68%) |
Jul 14, 2016 | 7.583 | 7.611 | 7.514 | 7.583 | 295,798 | +0.02(+0.23%) |
Jul 13, 2016 | 7.611 | 7.634 | 7.469 | 7.566 | 369,709 | -0.01(-0.08%) |
Jul 12, 2016 | 7.589 | 7.640 | 7.543 | 7.571 | 448,190 | -0.01(-0.08%) |
Jul 11, 2016 | 7.486 | 7.589 | 7.486 | 7.577 | 540,778 | +0.07(+0.99%) |
Jul 08, 2016 | 7.423 | 7.514 | 7.386 | 7.503 | 410,976 | +0.07(+1.00%) |
Jul 07, 2016 | 7.480 | 7.480 | 7.371 | 7.429 | 228,842 | +0.00(+0.00%) |
Jul 06, 2016 | 7.463 | 7.537 | 7.394 | 7.429 | 405,310 | -0.08(-1.07%) |
Jul 05, 2016 | 7.497 | 7.543 | 7.406 | 7.509 | 487,558 | +0.12(+1.66%) |
Jul 01, 2016 | 7.296 | 7.386 | 7.386 | 7.386 | 252,484 | +0.10(+1.39%) |
Jun 30, 2016 | 7.150 | 7.290 | 7.123 | 7.285 | 364,728 | +0.13(+1.88%) |
Jun 29, 2016 | 7.099 | 7.189 | 7.021 | 7.150 | 266,790 | +0.11(+1.51%) |
Jun 28, 2016 | 7.027 | 7.178 | 7.004 | 7.043 | 336,456 | +0.00(+0.00%) |
Jun 27, 2016 | 7.021 | 7.071 | 6.920 | 7.043 | 252,766 | -0.01(-0.16%) |
Jun 24, 2016 | 6.954 | 7.296 | 6.802 | 7.055 | 3,150,338 | -0.02(-0.32%) |
Jun 23, 2016 | 6.942 | 7.116 | 6.925 | 7.077 | 453,206 | +0.13(+1.94%) |
Jun 22, 2016 | 6.903 | 6.954 | 6.853 | 6.942 | 378,552 | +0.08(+1.23%) |
Jun 21, 2016 | 6.858 | 6.903 | 6.782 | 6.858 | 337,659 | -0.02(-0.24%) |
Jun 20, 2016 | 6.735 | 6.875 | 6.712 | 6.875 | 501,923 | +0.25(+3.73%) |
Jun 17, 2016 | 6.650 | 6.650 | 6.538 | 6.628 | 419,257 | +0.00(+0.00%) |
Jun 16, 2016 | 6.645 | 6.662 | 6.482 | 6.628 | 267,282 | +0.00(+0.00%) |
Jun 15, 2016 | 6.549 | 6.650 | 6.527 | 6.628 | 119,661 | +0.12(+1.81%) |
Jun 14, 2016 | 6.534 | 6.580 | 6.443 | 6.510 | 112,009 | -0.04(-0.60%) |
Jun 13, 2016 | 6.583 | 6.673 | 6.499 | 6.549 | 125,460 | -0.03(-0.51%) |
Jun 10, 2016 | 6.628 | 6.662 | 6.548 | 6.583 | 119,792 | -0.06(-0.93%) |
Jun 09, 2016 | 6.516 | 6.673 | 6.513 | 6.645 | 87,931 | +0.06(+0.94%) |
Jun 08, 2016 | 6.460 | 6.600 | 6.437 | 6.583 | 168,277 | +0.13(+2.00%) |
Jun 07, 2016 | 6.533 | 6.583 | 6.432 | 6.454 | 183,816 | -0.09(-1.37%) |
Jun 06, 2016 | 6.639 | 6.673 | 6.538 | 6.544 | 86,393 | -0.08(-1.19%) |
Jun 03, 2016 | 6.555 | 6.650 | 6.549 | 6.622 | 194,548 | +0.08(+1.29%) |
Jun 02, 2016 | 6.583 | 6.639 | 6.510 | 6.538 | 151,879 | -0.06(-0.85%) |
Jun 01, 2016 | 6.628 | 6.735 | 6.527 | 6.594 | 191,578 | -0.01(-0.17%) |
May 31, 2016 | 6.589 | 6.724 | 6.527 | 6.606 | 256,727 | +0.02(+0.26%) |
May 27, 2016 | 6.544 | 6.589 | 6.589 | 6.589 | 83,745 | +0.03(+0.43%) |
May 26, 2016 | 6.415 | 6.566 | 6.415 | 6.561 | 138,310 | +0.13(+2.01%) |
May 25, 2016 | 6.443 | 6.460 | 6.361 | 6.432 | 80,198 | -0.03(-0.52%) |
May 24, 2016 | 6.336 | 6.465 | 6.314 | 6.465 | 83,916 | +0.16(+2.58%) |
May 23, 2016 | 6.471 | 6.471 | 6.284 | 6.303 | 84,538 | -0.18(-2.77%) |
May 20, 2016 | 6.314 | 6.493 | 6.286 | 6.482 | 226,309 | +0.17(+2.76%) |
May 19, 2016 | 6.336 | 6.364 | 6.239 | 6.308 | 90,682 | -0.06(-0.97%) |
May 18, 2016 | 6.437 | 6.465 | 6.263 | 6.370 | 196,118 | -0.11(-1.73%) |
May 17, 2016 | 6.589 | 6.600 | 6.432 | 6.482 | 129,410 | -0.10(-1.53%) |
May 16, 2016 | 6.471 | 6.600 | 6.471 | 6.583 | 260,155 | +0.08(+1.21%) |
May 13, 2016 | 6.482 | 6.505 | 6.454 | 6.505 | 201,731 | +0.01(+0.17%) |
May 12, 2016 | 6.533 | 6.533 | 6.474 | 6.493 | 133,804 | -0.01(-0.17%) |
May 11, 2016 | 6.510 | 6.531 | 6.465 | 6.505 | 148,222 | +0.00(+0.00%) |
May 10, 2016 | 6.516 | 6.516 | 6.465 | 6.505 | 371,057 | +0.01(+0.09%) |
May 09, 2016 | 6.420 | 6.510 | 6.359 | 6.499 | 274,555 | +0.07(+1.05%) |
May 06, 2016 | 6.409 | 6.448 | 6.331 | 6.432 | 217,006 | +0.07(+1.15%) |
May 05, 2016 | 6.319 | 6.392 | 6.286 | 6.359 | 294,768 | +0.06(+0.89%) |
May 04, 2016 | 6.218 | 6.319 | 6.213 | 6.303 | 138,535 | +0.01(+0.18%) |
May 03, 2016 | 6.297 | 6.314 | 6.252 | 6.291 | 146,207 | -0.01(-0.09%) |