Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 7.275 | 7.309 | 7.225 | 7.258 | 501,169 | -0.01(-0.15%) |
Aug 30, 2016 | 7.314 | 7.337 | 7.253 | 7.270 | 244,372 | -0.06(-0.84%) |
Aug 29, 2016 | 7.370 | 7.421 | 7.314 | 7.331 | 173,429 | -0.04(-0.53%) |
Aug 26, 2016 | 7.382 | 7.438 | 7.317 | 7.370 | 178,057 | -0.02(-0.23%) |
Aug 25, 2016 | 7.376 | 7.432 | 7.309 | 7.387 | 188,265 | +0.01(+0.15%) |
Aug 24, 2016 | 7.426 | 7.426 | 7.331 | 7.376 | 209,462 | -0.06(-0.83%) |
Aug 23, 2016 | 7.466 | 7.538 | 7.382 | 7.438 | 258,872 | -0.03(-0.45%) |
Aug 22, 2016 | 7.538 | 7.538 | 7.428 | 7.471 | 151,387 | -0.05(-0.67%) |
Aug 19, 2016 | 7.438 | 7.527 | 7.415 | 7.522 | 418,400 | +0.06(+0.75%) |
Aug 18, 2016 | 7.466 | 7.505 | 7.337 | 7.466 | 163,182 | +0.02(+0.23%) |
Aug 17, 2016 | 7.320 | 7.460 | 7.303 | 7.449 | 176,129 | +0.08(+1.06%) |
Aug 16, 2016 | 7.482 | 7.550 | 7.314 | 7.370 | 263,556 | -0.16(-2.08%) |
Aug 15, 2016 | 7.471 | 7.538 | 7.454 | 7.527 | 170,415 | +0.04(+0.52%) |
Aug 12, 2016 | 7.376 | 7.505 | 7.376 | 7.488 | 152,028 | +0.08(+1.06%) |
Aug 11, 2016 | 7.471 | 7.471 | 7.382 | 7.410 | 221,170 | -0.07(-0.97%) |
Aug 10, 2016 | 7.505 | 7.544 | 7.443 | 7.482 | 296,397 | -0.02(-0.30%) |
Aug 09, 2016 | 7.494 | 7.583 | 7.415 | 7.505 | 321,017 | -0.02(-0.30%) |
Aug 08, 2016 | 7.589 | 7.589 | 7.488 | 7.527 | 190,977 | -0.01(-0.15%) |
Aug 05, 2016 | 7.393 | 7.628 | 7.393 | 7.538 | 295,661 | +0.10(+1.28%) |
Aug 04, 2016 | 7.589 | 7.589 | 7.029 | 7.443 | 430,047 | -0.13(-1.70%) |
Aug 03, 2016 | 7.595 | 7.631 | 7.494 | 7.572 | 386,161 | +0.00(+0.00%) |
Aug 02, 2016 | 7.735 | 7.735 | 7.538 | 7.572 | 403,184 | -0.14(-1.82%) |
Aug 01, 2016 | 7.639 | 7.747 | 7.558 | 7.712 | 307,493 | +0.12(+1.55%) |
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%) |