Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 7.931 | 8.129 | 7.907 | 7.913 | 763,095 | -0.02(-0.29%) |
Jul 28, 2016 | 7.866 | 7.960 | 7.843 | 7.936 | 155,235 | +0.08(+1.04%) |
Jul 27, 2016 | 7.826 | 7.919 | 7.697 | 7.855 | 283,993 | -0.01(-0.15%) |
Jul 26, 2016 | 7.931 | 8.018 | 7.814 | 7.866 | 615,538 | -0.09(-1.10%) |
Jul 25, 2016 | 7.919 | 7.966 | 7.849 | 7.954 | 240,556 | +0.03(+0.37%) |
Jul 22, 2016 | 7.878 | 7.936 | 7.861 | 7.925 | 188,561 | +0.08(+1.04%) |
Jul 21, 2016 | 7.925 | 7.925 | 7.820 | 7.843 | 208,928 | -0.06(-0.81%) |
Jul 20, 2016 | 7.884 | 7.971 | 7.814 | 7.907 | 299,200 | +0.02(+0.30%) |
Jul 19, 2016 | 7.837 | 7.936 | 7.785 | 7.884 | 253,155 | +0.05(+0.60%) |
Jul 18, 2016 | 7.843 | 7.861 | 7.767 | 7.837 | 352,260 | +0.04(+0.52%) |
Jul 15, 2016 | 7.761 | 7.826 | 7.709 | 7.796 | 392,808 | +0.05(+0.68%) |
Jul 14, 2016 | 7.744 | 7.773 | 7.674 | 7.744 | 289,648 | +0.02(+0.23%) |
Jul 13, 2016 | 7.773 | 7.796 | 7.627 | 7.726 | 362,023 | -0.01(-0.08%) |
Jul 12, 2016 | 7.750 | 7.802 | 7.703 | 7.732 | 438,872 | -0.01(-0.08%) |
Jul 11, 2016 | 7.645 | 7.750 | 7.645 | 7.738 | 529,535 | +0.08(+0.99%) |
Jul 08, 2016 | 7.580 | 7.674 | 7.543 | 7.662 | 402,432 | +0.08(+1.00%) |
Jul 07, 2016 | 7.639 | 7.639 | 7.528 | 7.586 | 224,085 | +0.00(+0.00%) |
Jul 06, 2016 | 7.621 | 7.697 | 7.551 | 7.586 | 396,883 | -0.08(-1.07%) |
Jul 05, 2016 | 7.656 | 7.703 | 7.563 | 7.668 | 477,422 | +0.13(+1.66%) |
Jul 01, 2016 | 7.451 | 7.543 | 7.543 | 7.543 | 247,235 | +0.10(+1.39%) |
Jun 30, 2016 | 7.302 | 7.445 | 7.274 | 7.439 | 357,146 | +0.14(+1.88%) |
Jun 29, 2016 | 7.250 | 7.342 | 7.170 | 7.302 | 261,244 | +0.11(+1.51%) |
Jun 28, 2016 | 7.176 | 7.330 | 7.153 | 7.193 | 329,461 | +0.00(+0.00%) |
Jun 27, 2016 | 7.170 | 7.222 | 7.067 | 7.193 | 247,511 | -0.01(-0.16%) |
Jun 24, 2016 | 7.101 | 7.451 | 6.946 | 7.204 | 3,084,842 | -0.02(-0.32%) |
Jun 23, 2016 | 7.090 | 7.267 | 7.073 | 7.227 | 443,784 | +0.14(+1.94%) |
Jun 22, 2016 | 7.050 | 7.101 | 6.998 | 7.090 | 370,682 | +0.09(+1.23%) |
Jun 21, 2016 | 7.004 | 7.050 | 6.926 | 7.004 | 330,639 | -0.02(-0.24%) |
Jun 20, 2016 | 6.878 | 7.021 | 6.855 | 7.021 | 491,488 | +0.25(+3.73%) |
Jun 17, 2016 | 6.792 | 6.792 | 6.677 | 6.769 | 410,541 | +0.00(+0.00%) |
Jun 16, 2016 | 6.786 | 6.803 | 6.620 | 6.769 | 261,725 | +0.00(+0.00%) |
Jun 15, 2016 | 6.689 | 6.792 | 6.666 | 6.769 | 117,174 | +0.12(+1.81%) |
Jun 14, 2016 | 6.673 | 6.720 | 6.580 | 6.648 | 109,680 | -0.04(-0.60%) |
Jun 13, 2016 | 6.723 | 6.815 | 6.637 | 6.689 | 122,851 | -0.03(-0.51%) |
Jun 10, 2016 | 6.769 | 6.803 | 6.687 | 6.723 | 117,301 | -0.06(-0.93%) |
Jun 09, 2016 | 6.654 | 6.815 | 6.651 | 6.786 | 86,103 | +0.06(+0.94%) |
Jun 08, 2016 | 6.597 | 6.740 | 6.574 | 6.723 | 164,778 | +0.13(+2.00%) |
Jun 07, 2016 | 6.671 | 6.723 | 6.568 | 6.591 | 179,994 | -0.09(-1.37%) |
Jun 06, 2016 | 6.780 | 6.815 | 6.677 | 6.683 | 84,597 | -0.08(-1.19%) |
Jun 03, 2016 | 6.694 | 6.792 | 6.689 | 6.763 | 190,503 | +0.09(+1.29%) |
Jun 02, 2016 | 6.723 | 6.780 | 6.648 | 6.677 | 148,721 | -0.06(-0.85%) |
Jun 01, 2016 | 6.769 | 6.878 | 6.666 | 6.734 | 187,595 | -0.01(-0.17%) |
May 31, 2016 | 6.729 | 6.866 | 6.666 | 6.746 | 251,389 | +0.02(+0.26%) |
May 27, 2016 | 6.683 | 6.729 | 6.729 | 6.729 | 82,004 | +0.03(+0.43%) |
May 26, 2016 | 6.551 | 6.706 | 6.551 | 6.700 | 135,435 | +0.13(+2.01%) |
May 25, 2016 | 6.580 | 6.597 | 6.497 | 6.568 | 78,530 | -0.03(-0.52%) |
May 24, 2016 | 6.471 | 6.603 | 6.448 | 6.603 | 82,172 | +0.17(+2.58%) |
May 23, 2016 | 6.608 | 6.608 | 6.417 | 6.436 | 82,781 | -0.18(-2.77%) |
May 20, 2016 | 6.448 | 6.631 | 6.419 | 6.620 | 221,604 | +0.18(+2.76%) |
May 19, 2016 | 6.471 | 6.499 | 6.371 | 6.442 | 88,797 | -0.06(-0.97%) |
May 18, 2016 | 6.574 | 6.603 | 6.396 | 6.505 | 192,040 | -0.11(-1.73%) |
May 17, 2016 | 6.729 | 6.740 | 6.568 | 6.620 | 126,719 | -0.10(-1.53%) |
May 16, 2016 | 6.608 | 6.740 | 6.608 | 6.723 | 254,746 | +0.08(+1.21%) |
May 13, 2016 | 6.620 | 6.643 | 6.591 | 6.643 | 197,537 | +0.01(+0.17%) |
May 12, 2016 | 6.671 | 6.671 | 6.611 | 6.631 | 131,022 | -0.01(-0.17%) |
May 11, 2016 | 6.648 | 6.670 | 6.603 | 6.643 | 145,141 | +0.00(+0.00%) |
May 10, 2016 | 6.654 | 6.654 | 6.603 | 6.643 | 363,343 | +0.01(+0.09%) |
May 09, 2016 | 6.557 | 6.648 | 6.494 | 6.637 | 268,847 | +0.07(+1.05%) |
May 06, 2016 | 6.545 | 6.585 | 6.465 | 6.568 | 212,495 | +0.07(+1.15%) |
May 05, 2016 | 6.454 | 6.528 | 6.419 | 6.494 | 288,640 | +0.06(+0.89%) |
May 04, 2016 | 6.350 | 6.454 | 6.345 | 6.436 | 135,654 | +0.01(+0.18%) |
May 03, 2016 | 6.431 | 6.448 | 6.385 | 6.425 | 143,167 | -0.01(-0.09%) |