Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 8.043 | 8.073 | 7.924 | 7.930 | 88,134 | -0.10(-1.26%) |
Jun 29, 2016 | 8.114 | 8.114 | 8.007 | 8.031 | 57,778 | -0.05(-0.59%) |
Jun 28, 2016 | 8.061 | 8.156 | 8.043 | 8.079 | 93,072 | +0.07(+0.82%) |
Jun 27, 2016 | 7.965 | 8.013 | 7.870 | 8.013 | 74,327 | +0.03(+0.37%) |
Jun 24, 2016 | 7.959 | 7.983 | 7.894 | 7.983 | 71,994 | -0.02(-0.30%) |
Jun 23, 2016 | 7.977 | 8.013 | 7.964 | 8.007 | 40,950 | +0.04(+0.45%) |
Jun 22, 2016 | 7.953 | 7.971 | 7.906 | 7.971 | 35,193 | +0.01(+0.15%) |
Jun 21, 2016 | 7.959 | 7.959 | 7.912 | 7.959 | 61,793 | +0.01(+0.07%) |
Jun 20, 2016 | 7.953 | 7.959 | 7.936 | 7.953 | 53,214 | +0.02(+0.30%) |
Jun 17, 2016 | 7.876 | 7.959 | 7.859 | 7.930 | 95,280 | +0.05(+0.61%) |
Jun 16, 2016 | 7.888 | 7.919 | 7.807 | 7.882 | 34,994 | +0.02(+0.23%) |
Jun 15, 2016 | 7.870 | 7.900 | 7.834 | 7.864 | 94,084 | +0.00(+0.04%) |
Jun 14, 2016 | 7.820 | 7.861 | 7.790 | 7.861 | 106,973 | +0.04(+0.45%) |
Jun 13, 2016 | 7.820 | 7.855 | 7.805 | 7.825 | 44,144 | +0.04(+0.53%) |
Jun 10, 2016 | 7.991 | 7.997 | 7.683 | 7.784 | 161,062 | -0.18(-2.23%) |
Jun 09, 2016 | 7.766 | 7.974 | 7.766 | 7.962 | 106,053 | +0.18(+2.36%) |
Jun 08, 2016 | 7.713 | 7.794 | 7.701 | 7.778 | 50,068 | +0.04(+0.46%) |
Jun 07, 2016 | 7.660 | 7.743 | 7.660 | 7.743 | 64,794 | +0.08(+1.08%) |
Jun 06, 2016 | 7.630 | 7.660 | 7.630 | 7.660 | 57,867 | +0.03(+0.39%) |
Jun 03, 2016 | 7.594 | 7.630 | 7.583 | 7.630 | 44,789 | +0.04(+0.59%) |
Jun 02, 2016 | 7.606 | 7.606 | 7.547 | 7.586 | 54,465 | +0.00(+0.04%) |
Jun 01, 2016 | 7.583 | 7.594 | 7.577 | 7.583 | 43,937 | +0.01(+0.08%) |
May 31, 2016 | 7.571 | 7.583 | 7.571 | 7.577 | 41,072 | +0.01(+0.08%) |
May 27, 2016 | 7.547 | 7.571 | 7.571 | 7.571 | 57,394 | +0.02(+0.31%) |
May 26, 2016 | 7.535 | 7.553 | 7.494 | 7.547 | 87,251 | +0.02(+0.24%) |
May 25, 2016 | 7.529 | 7.535 | 7.512 | 7.529 | 77,673 | +0.02(+0.24%) |
May 24, 2016 | 7.494 | 7.512 | 7.452 | 7.512 | 74,413 | +0.03(+0.40%) |
May 23, 2016 | 7.464 | 7.494 | 7.435 | 7.482 | 88,061 | +0.02(+0.24%) |
May 20, 2016 | 7.494 | 7.494 | 7.393 | 7.464 | 114,480 | -0.06(-0.79%) |
May 19, 2016 | 7.523 | 7.523 | 7.381 | 7.523 | 181,709 | +0.00(+0.00%) |
May 18, 2016 | 7.529 | 7.571 | 7.470 | 7.523 | 120,899 | -0.01(-0.08%) |
May 17, 2016 | 7.506 | 7.541 | 7.506 | 7.529 | 201,669 | +0.02(+0.23%) |
May 16, 2016 | 7.476 | 7.518 | 7.476 | 7.512 | 78,192 | +0.03(+0.39%) |
May 13, 2016 | 7.476 | 7.482 | 7.459 | 7.482 | 164,668 | +0.01(+0.08%) |
May 12, 2016 | 7.494 | 7.517 | 7.447 | 7.476 | 163,253 | +0.03(+0.39%) |
May 11, 2016 | 7.441 | 7.494 | 7.441 | 7.447 | 212,787 | -0.02(-0.24%) |
May 10, 2016 | 7.400 | 7.465 | 7.394 | 7.465 | 130,556 | +0.08(+1.12%) |
May 09, 2016 | 7.423 | 7.435 | 7.382 | 7.382 | 70,427 | -0.05(-0.71%) |
May 06, 2016 | 7.429 | 7.441 | 7.406 | 7.435 | 72,550 | +0.00(+0.00%) |
May 05, 2016 | 7.418 | 7.459 | 7.400 | 7.435 | 87,721 | +0.01(+0.08%) |
May 04, 2016 | 7.388 | 7.454 | 7.382 | 7.429 | 103,438 | +0.01(+0.08%) |
May 03, 2016 | 7.465 | 7.488 | 7.423 | 7.423 | 81,237 | -0.06(-0.79%) |
May 02, 2016 | 7.465 | 7.500 | 7.465 | 7.482 | 50,713 | +0.00(+0.00%) |
Apr 29, 2016 | 7.500 | 7.508 | 7.447 | 7.482 | 85,737 | +0.00(+0.00%) |
Apr 28, 2016 | 7.482 | 7.518 | 7.447 | 7.482 | 66,289 | -0.01(-0.16%) |
Apr 27, 2016 | 7.512 | 7.512 | 7.480 | 7.494 | 73,453 | +0.01(+0.08%) |
Apr 26, 2016 | 7.482 | 7.512 | 7.465 | 7.488 | 73,896 | +0.01(+0.08%) |
Apr 25, 2016 | 7.482 | 7.494 | 7.476 | 7.482 | 48,001 | +0.01(+0.08%) |
Apr 22, 2016 | 7.476 | 7.482 | 7.465 | 7.476 | 40,698 | +0.02(+0.32%) |
Apr 21, 2016 | 7.470 | 7.476 | 7.453 | 7.453 | 90,461 | -0.01(-0.08%) |
Apr 20, 2016 | 7.459 | 7.482 | 7.429 | 7.459 | 56,672 | +0.02(+0.32%) |
Apr 19, 2016 | 7.423 | 7.453 | 7.401 | 7.435 | 60,277 | +0.01(+0.08%) |
Apr 18, 2016 | 7.371 | 7.429 | 7.371 | 7.429 | 88,988 | +0.06(+0.79%) |
Apr 15, 2016 | 7.359 | 7.377 | 7.359 | 7.371 | 32,831 | +0.02(+0.24%) |
Apr 14, 2016 | 7.371 | 7.383 | 7.348 | 7.353 | 49,622 | -0.01(-0.12%) |
Apr 13, 2016 | 7.353 | 7.371 | 7.353 | 7.362 | 92,413 | +0.01(+0.20%) |
Apr 12, 2016 | 7.353 | 7.377 | 7.342 | 7.348 | 67,637 | +0.00(+0.00%) |
Apr 11, 2016 | 7.342 | 7.353 | 7.330 | 7.348 | 65,773 | +0.03(+0.40%) |
Apr 08, 2016 | 7.318 | 7.377 | 7.312 | 7.318 | 116,479 | +0.00(+0.00%) |
Apr 07, 2016 | 7.301 | 7.330 | 7.296 | 7.318 | 90,547 | +0.01(+0.16%) |
Apr 06, 2016 | 7.289 | 7.313 | 7.286 | 7.307 | 52,386 | +0.00(+0.00%) |
Apr 05, 2016 | 7.295 | 7.318 | 7.266 | 7.307 | 74,012 | +0.02(+0.24%) |
Apr 04, 2016 | 7.313 | 7.313 | 7.277 | 7.289 | 38,974 | -0.02(-0.32%) |