Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 7.611 | 7.802 | 7.589 | 7.595 | 795,103 | -0.02(-0.29%) |
Jul 28, 2016 | 7.550 | 7.639 | 7.527 | 7.617 | 161,746 | +0.08(+1.04%) |
Jul 27, 2016 | 7.510 | 7.600 | 7.387 | 7.538 | 295,906 | -0.01(-0.15%) |
Jul 26, 2016 | 7.611 | 7.695 | 7.499 | 7.550 | 641,357 | -0.08(-1.10%) |
Jul 25, 2016 | 7.600 | 7.645 | 7.533 | 7.634 | 250,647 | +0.03(+0.37%) |
Jul 22, 2016 | 7.561 | 7.617 | 7.544 | 7.606 | 196,471 | +0.08(+1.04%) |
Jul 21, 2016 | 7.606 | 7.606 | 7.505 | 7.527 | 217,692 | -0.06(-0.81%) |
Jul 20, 2016 | 7.566 | 7.651 | 7.499 | 7.589 | 311,750 | +0.02(+0.30%) |
Jul 19, 2016 | 7.522 | 7.617 | 7.471 | 7.566 | 263,774 | +0.04(+0.60%) |
Jul 18, 2016 | 7.527 | 7.544 | 7.454 | 7.522 | 367,036 | +0.04(+0.52%) |
Jul 15, 2016 | 7.449 | 7.510 | 7.398 | 7.482 | 409,285 | +0.05(+0.68%) |
Jul 14, 2016 | 7.432 | 7.460 | 7.365 | 7.432 | 301,798 | +0.02(+0.23%) |
Jul 13, 2016 | 7.460 | 7.482 | 7.320 | 7.415 | 377,208 | -0.01(-0.08%) |
Jul 12, 2016 | 7.438 | 7.488 | 7.393 | 7.421 | 457,281 | -0.01(-0.08%) |
Jul 11, 2016 | 7.337 | 7.438 | 7.337 | 7.426 | 551,747 | +0.07(+0.99%) |
Jul 08, 2016 | 7.275 | 7.365 | 7.239 | 7.354 | 419,312 | +0.07(+1.00%) |
Jul 07, 2016 | 7.331 | 7.331 | 7.225 | 7.281 | 233,484 | +0.00(+0.00%) |
Jul 06, 2016 | 7.314 | 7.387 | 7.247 | 7.281 | 413,531 | -0.08(-1.07%) |
Jul 05, 2016 | 7.348 | 7.393 | 7.259 | 7.359 | 497,448 | +0.12(+1.66%) |
Jul 01, 2016 | 7.151 | 7.239 | 7.239 | 7.239 | 257,605 | +0.10(+1.39%) |
Jun 30, 2016 | 7.008 | 7.145 | 6.981 | 7.140 | 372,126 | +0.13(+1.88%) |
Jun 29, 2016 | 6.958 | 7.046 | 6.881 | 7.008 | 272,202 | +0.10(+1.51%) |
Jun 28, 2016 | 6.887 | 7.035 | 6.865 | 6.903 | 343,281 | +0.00(+0.00%) |
Jun 27, 2016 | 6.881 | 6.931 | 6.782 | 6.903 | 257,893 | -0.01(-0.16%) |
Jun 24, 2016 | 6.815 | 7.151 | 6.667 | 6.914 | 3,214,239 | -0.02(-0.32%) |
Jun 23, 2016 | 6.804 | 6.975 | 6.788 | 6.936 | 462,399 | +0.13(+1.94%) |
Jun 22, 2016 | 6.766 | 6.815 | 6.716 | 6.804 | 386,230 | +0.08(+1.23%) |
Jun 21, 2016 | 6.722 | 6.766 | 6.647 | 6.722 | 344,508 | -0.02(-0.24%) |
Jun 20, 2016 | 6.601 | 6.738 | 6.579 | 6.738 | 512,104 | +0.24(+3.73%) |
Jun 17, 2016 | 6.518 | 6.518 | 6.408 | 6.496 | 427,762 | +0.00(+0.00%) |
Jun 16, 2016 | 6.513 | 6.529 | 6.353 | 6.496 | 272,704 | +0.00(+0.00%) |
Jun 15, 2016 | 6.419 | 6.518 | 6.397 | 6.496 | 122,089 | +0.12(+1.81%) |
Jun 14, 2016 | 6.404 | 6.450 | 6.315 | 6.381 | 114,281 | -0.04(-0.60%) |
Jun 13, 2016 | 6.452 | 6.540 | 6.370 | 6.419 | 128,004 | -0.03(-0.51%) |
Jun 10, 2016 | 6.496 | 6.529 | 6.418 | 6.452 | 122,221 | -0.06(-0.93%) |
Jun 09, 2016 | 6.386 | 6.540 | 6.384 | 6.513 | 89,714 | +0.06(+0.94%) |
Jun 08, 2016 | 6.331 | 6.469 | 6.309 | 6.452 | 171,690 | +0.13(+2.00%) |
Jun 07, 2016 | 6.403 | 6.452 | 6.304 | 6.326 | 187,545 | -0.09(-1.37%) |
Jun 06, 2016 | 6.507 | 6.540 | 6.408 | 6.414 | 88,145 | -0.08(-1.19%) |
Jun 03, 2016 | 6.425 | 6.518 | 6.419 | 6.491 | 198,494 | +0.08(+1.29%) |
Jun 02, 2016 | 6.452 | 6.507 | 6.381 | 6.408 | 154,959 | -0.05(-0.85%) |
Jun 01, 2016 | 6.496 | 6.601 | 6.397 | 6.463 | 195,464 | -0.01(-0.17%) |
May 31, 2016 | 6.458 | 6.590 | 6.397 | 6.474 | 261,934 | +0.02(+0.26%) |
May 27, 2016 | 6.414 | 6.458 | 6.458 | 6.458 | 85,444 | +0.03(+0.43%) |
May 26, 2016 | 6.287 | 6.436 | 6.287 | 6.430 | 141,116 | +0.13(+2.01%) |
May 25, 2016 | 6.315 | 6.331 | 6.235 | 6.304 | 81,824 | -0.03(-0.52%) |
May 24, 2016 | 6.210 | 6.337 | 6.188 | 6.337 | 85,618 | +0.16(+2.58%) |
May 23, 2016 | 6.342 | 6.342 | 6.159 | 6.177 | 86,253 | -0.18(-2.77%) |
May 20, 2016 | 6.188 | 6.364 | 6.161 | 6.353 | 230,899 | +0.17(+2.76%) |
May 19, 2016 | 6.210 | 6.238 | 6.115 | 6.183 | 92,521 | -0.06(-0.97%) |
May 18, 2016 | 6.309 | 6.337 | 6.139 | 6.243 | 200,096 | -0.11(-1.73%) |
May 17, 2016 | 6.458 | 6.469 | 6.304 | 6.353 | 132,035 | -0.10(-1.53%) |
May 16, 2016 | 6.342 | 6.469 | 6.342 | 6.452 | 265,432 | +0.08(+1.21%) |
May 13, 2016 | 6.353 | 6.375 | 6.326 | 6.375 | 205,822 | +0.01(+0.17%) |
May 12, 2016 | 6.403 | 6.403 | 6.345 | 6.364 | 136,518 | -0.01(-0.17%) |
May 11, 2016 | 6.381 | 6.401 | 6.337 | 6.375 | 151,229 | +0.00(+0.00%) |
May 10, 2016 | 6.386 | 6.386 | 6.337 | 6.375 | 378,584 | +0.01(+0.09%) |
May 09, 2016 | 6.293 | 6.381 | 6.232 | 6.370 | 280,125 | +0.07(+1.05%) |
May 06, 2016 | 6.282 | 6.320 | 6.205 | 6.304 | 221,408 | +0.07(+1.15%) |
May 05, 2016 | 6.194 | 6.265 | 6.161 | 6.232 | 300,748 | +0.06(+0.89%) |
May 04, 2016 | 6.095 | 6.194 | 6.089 | 6.177 | 141,345 | +0.01(+0.18%) |
May 03, 2016 | 6.172 | 6.188 | 6.128 | 6.166 | 149,173 | -0.01(-0.09%) |