Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 8.011 | 8.145 | 7.964 | 8.098 | 580,321 | +0.10(+1.31%) |
Jul 28, 2016 | 7.912 | 7.993 | 7.883 | 7.993 | 402,692 | +0.09(+1.10%) |
Jul 27, 2016 | 7.784 | 7.964 | 7.784 | 7.906 | 576,669 | +0.07(+0.89%) |
Jul 26, 2016 | 7.773 | 7.871 | 7.773 | 7.836 | 290,412 | +0.04(+0.52%) |
Jul 25, 2016 | 7.819 | 7.842 | 7.773 | 7.796 | 219,348 | -0.04(-0.52%) |
Jul 22, 2016 | 7.819 | 7.836 | 7.778 | 7.836 | 209,173 | +0.02(+0.22%) |
Jul 21, 2016 | 7.807 | 7.848 | 7.773 | 7.819 | 301,096 | +0.01(+0.07%) |
Jul 20, 2016 | 7.819 | 7.842 | 7.697 | 7.813 | 319,278 | +0.03(+0.45%) |
Jul 19, 2016 | 7.709 | 7.807 | 7.704 | 7.778 | 245,402 | +0.03(+0.38%) |
Jul 18, 2016 | 7.703 | 7.871 | 7.656 | 7.749 | 227,123 | +0.04(+0.53%) |
Jul 15, 2016 | 7.720 | 7.726 | 7.650 | 7.709 | 220,124 | +0.02(+0.23%) |
Jul 14, 2016 | 7.679 | 7.755 | 7.662 | 7.691 | 305,234 | +0.01(+0.15%) |
Jul 13, 2016 | 7.732 | 7.732 | 7.592 | 7.679 | 280,118 | -0.02(-0.30%) |
Jul 12, 2016 | 7.703 | 7.755 | 7.662 | 7.703 | 513,151 | +0.08(+0.99%) |
Jul 11, 2016 | 7.540 | 7.660 | 7.540 | 7.627 | 461,429 | +0.13(+1.71%) |
Jul 08, 2016 | 7.534 | 7.563 | 7.430 | 7.499 | 351,875 | +0.07(+0.94%) |
Jul 07, 2016 | 7.418 | 7.563 | 7.366 | 7.430 | 297,120 | -0.02(-0.23%) |
Jul 06, 2016 | 7.371 | 7.511 | 7.342 | 7.447 | 396,783 | +0.04(+0.55%) |
Jul 05, 2016 | 7.441 | 7.534 | 7.328 | 7.406 | 569,968 | -0.11(-1.47%) |
Jul 01, 2016 | 7.557 | 7.517 | 7.517 | 7.517 | 505,556 | -0.05(-0.61%) |
Jun 30, 2016 | 7.499 | 7.563 | 7.430 | 7.563 | 394,371 | +0.09(+1.17%) |
Jun 29, 2016 | 7.482 | 7.592 | 7.424 | 7.476 | 486,832 | +0.04(+0.55%) |
Jun 28, 2016 | 7.377 | 7.621 | 7.366 | 7.435 | 766,067 | +0.07(+0.91%) |
Jun 27, 2016 | 7.435 | 7.441 | 7.258 | 7.368 | 1,306,010 | -0.14(-1.92%) |
Jun 24, 2016 | 7.479 | 7.701 | 7.402 | 7.513 | 1,022,789 | -0.09(-1.24%) |
Jun 23, 2016 | 7.496 | 7.634 | 7.496 | 7.607 | 455,322 | +0.13(+1.78%) |
Jun 22, 2016 | 7.618 | 7.618 | 7.474 | 7.474 | 362,280 | -0.09(-1.24%) |
Jun 21, 2016 | 7.562 | 7.609 | 7.452 | 7.568 | 357,298 | +0.01(+0.07%) |
Jun 20, 2016 | 7.529 | 7.634 | 7.494 | 7.562 | 466,846 | +0.19(+2.55%) |
Jun 17, 2016 | 7.352 | 7.551 | 7.324 | 7.374 | 607,758 | +0.01(+0.08%) |
Jun 16, 2016 | 7.296 | 7.402 | 7.236 | 7.368 | 321,890 | +0.02(+0.30%) |
Jun 15, 2016 | 7.352 | 7.457 | 7.319 | 7.346 | 256,291 | +0.04(+0.61%) |
Jun 14, 2016 | 7.357 | 7.463 | 7.247 | 7.302 | 441,174 | -0.09(-1.20%) |
Jun 13, 2016 | 7.535 | 7.585 | 7.335 | 7.391 | 374,814 | -0.20(-2.63%) |
Jun 10, 2016 | 7.535 | 7.668 | 7.513 | 7.590 | 368,141 | -0.04(-0.58%) |
Jun 09, 2016 | 7.673 | 7.723 | 7.507 | 7.634 | 612,648 | -0.07(-0.93%) |
Jun 08, 2016 | 7.712 | 7.751 | 7.673 | 7.706 | 418,312 | +0.01(+0.07%) |
Jun 07, 2016 | 7.762 | 7.776 | 7.657 | 7.701 | 489,079 | +0.08(+1.09%) |
Jun 06, 2016 | 7.496 | 7.618 | 7.490 | 7.618 | 440,113 | +0.13(+1.70%) |
Jun 03, 2016 | 7.513 | 7.513 | 7.407 | 7.490 | 388,443 | -0.06(-0.81%) |
Jun 02, 2016 | 7.479 | 7.560 | 7.402 | 7.551 | 469,059 | +0.04(+0.59%) |
Jun 01, 2016 | 7.330 | 7.513 | 7.313 | 7.507 | 522,837 | +0.14(+1.88%) |
May 31, 2016 | 7.236 | 7.385 | 7.202 | 7.368 | 570,491 | +0.11(+1.45%) |
May 27, 2016 | 7.136 | 7.263 | 7.263 | 7.263 | 422,547 | +0.16(+2.18%) |
May 26, 2016 | 7.263 | 7.263 | 7.108 | 7.108 | 326,296 | -0.10(-1.38%) |
May 25, 2016 | 7.169 | 7.274 | 7.158 | 7.208 | 699,289 | +0.04(+0.54%) |
May 24, 2016 | 7.086 | 7.202 | 7.042 | 7.169 | 747,993 | +0.22(+3.11%) |
May 23, 2016 | 6.981 | 7.025 | 6.936 | 6.953 | 300,010 | -0.02(-0.32%) |
May 20, 2016 | 6.842 | 6.981 | 6.826 | 6.975 | 380,861 | +0.18(+2.69%) |
May 19, 2016 | 6.820 | 6.837 | 6.693 | 6.792 | 352,567 | -0.05(-0.73%) |
May 18, 2016 | 6.853 | 6.964 | 6.798 | 6.842 | 293,234 | -0.04(-0.56%) |
May 17, 2016 | 6.942 | 7.047 | 6.842 | 6.881 | 403,158 | -0.07(-0.96%) |
May 16, 2016 | 6.875 | 6.992 | 6.831 | 6.947 | 349,349 | +0.09(+1.29%) |
May 13, 2016 | 6.914 | 6.981 | 6.820 | 6.859 | 351,445 | -0.07(-0.96%) |
May 12, 2016 | 7.175 | 7.202 | 6.826 | 6.925 | 873,927 | -0.24(-3.40%) |
May 11, 2016 | 6.920 | 7.241 | 6.920 | 7.169 | 705,987 | +0.22(+3.19%) |
May 10, 2016 | 6.787 | 6.997 | 6.643 | 6.947 | 984,914 | +0.04(+0.64%) |
May 09, 2016 | 6.942 | 7.003 | 6.845 | 6.903 | 401,670 | -0.06(-0.80%) |
May 06, 2016 | 6.820 | 7.021 | 6.820 | 6.958 | 237,124 | +0.12(+1.70%) |
May 05, 2016 | 6.898 | 7.036 | 6.842 | 6.842 | 408,874 | -0.03(-0.48%) |
May 04, 2016 | 6.909 | 7.003 | 6.809 | 6.875 | 468,823 | -0.07(-0.96%) |
May 03, 2016 | 7.064 | 7.086 | 6.853 | 6.942 | 454,598 | -0.17(-2.34%) |