Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 8.026 | 8.069 | 7.989 | 8.045 | 330,216 | +0.04(+0.54%) |
Jun 29, 2016 | 8.006 | 8.026 | 7.969 | 8.002 | 344,360 | +0.10(+1.21%) |
Jun 28, 2016 | 7.873 | 7.933 | 7.847 | 7.906 | 164,964 | +0.15(+1.96%) |
Jun 27, 2016 | 7.718 | 7.794 | 7.678 | 7.754 | 496,063 | +0.01(+0.13%) |
Jun 24, 2016 | 7.810 | 7.824 | 7.698 | 7.744 | 497,954 | -0.30(-3.71%) |
Jun 23, 2016 | 7.963 | 8.067 | 7.940 | 8.042 | 438,556 | +0.14(+1.72%) |
Jun 22, 2016 | 7.946 | 7.949 | 7.903 | 7.906 | 430,627 | -0.01(-0.17%) |
Jun 21, 2016 | 7.963 | 7.963 | 7.887 | 7.920 | 179,719 | -0.02(-0.29%) |
Jun 20, 2016 | 8.029 | 8.029 | 7.940 | 7.943 | 289,895 | +0.03(+0.38%) |
Jun 17, 2016 | 7.913 | 7.940 | 7.906 | 7.913 | 109,161 | +0.03(+0.42%) |
Jun 16, 2016 | 7.890 | 7.896 | 7.817 | 7.880 | 335,444 | -0.09(-1.12%) |
Jun 15, 2016 | 7.989 | 8.002 | 7.969 | 7.969 | 381,033 | +0.06(+0.75%) |
Jun 14, 2016 | 8.026 | 8.026 | 7.887 | 7.910 | 277,762 | -0.07(-0.83%) |
Jun 13, 2016 | 7.996 | 8.044 | 7.976 | 7.976 | 325,731 | -0.08(-0.99%) |
Jun 10, 2016 | 8.161 | 8.161 | 8.052 | 8.055 | 379,565 | -0.15(-1.82%) |
Jun 09, 2016 | 8.234 | 8.237 | 8.138 | 8.204 | 299,188 | -0.12(-1.47%) |
Jun 08, 2016 | 8.320 | 8.340 | 8.290 | 8.327 | 470,973 | +0.02(+0.28%) |
Jun 07, 2016 | 8.141 | 8.330 | 8.128 | 8.304 | 523,772 | +0.16(+1.99%) |
Jun 06, 2016 | 8.095 | 8.143 | 8.065 | 8.141 | 394,063 | +0.05(+0.57%) |
Jun 03, 2016 | 8.062 | 8.098 | 8.028 | 8.095 | 198,871 | +0.06(+0.70%) |
Jun 02, 2016 | 7.916 | 8.051 | 7.916 | 8.039 | 422,358 | +0.17(+2.19%) |
Jun 01, 2016 | 7.880 | 7.923 | 7.787 | 7.867 | 397,588 | -0.06(-0.79%) |
May 31, 2016 | 7.893 | 7.930 | 7.877 | 7.930 | 238,467 | +0.02(+0.25%) |
May 27, 2016 | 7.863 | 7.910 | 7.910 | 7.910 | 158,869 | +0.11(+1.40%) |
May 26, 2016 | 7.784 | 7.837 | 7.784 | 7.800 | 187,161 | +0.08(+1.07%) |
May 25, 2016 | 7.615 | 7.741 | 7.615 | 7.718 | 227,784 | +0.18(+2.42%) |
May 24, 2016 | 7.532 | 7.552 | 7.522 | 7.536 | 194,204 | +0.02(+0.22%) |
May 23, 2016 | 7.532 | 7.534 | 7.496 | 7.519 | 178,103 | -0.06(-0.74%) |
May 20, 2016 | 7.598 | 7.605 | 7.536 | 7.575 | 234,378 | -0.02(-0.31%) |
May 19, 2016 | 7.575 | 7.598 | 7.499 | 7.598 | 239,615 | -0.05(-0.61%) |
May 18, 2016 | 7.675 | 7.704 | 7.615 | 7.645 | 329,869 | -0.05(-0.60%) |
May 17, 2016 | 7.738 | 7.764 | 7.691 | 7.691 | 132,680 | -0.00(-0.04%) |
May 16, 2016 | 7.602 | 7.728 | 7.602 | 7.694 | 453,763 | +0.13(+1.66%) |
May 13, 2016 | 7.579 | 7.618 | 7.522 | 7.569 | 191,975 | -0.08(-1.00%) |
May 12, 2016 | 7.642 | 7.678 | 7.589 | 7.645 | 402,275 | +0.00(+0.04%) |
May 11, 2016 | 7.675 | 7.701 | 7.625 | 7.642 | 203,945 | -0.02(-0.26%) |
May 10, 2016 | 7.632 | 7.681 | 7.625 | 7.661 | 218,754 | +0.07(+0.96%) |
May 09, 2016 | 7.479 | 7.602 | 7.479 | 7.589 | 419,440 | +0.14(+1.91%) |
May 06, 2016 | 7.449 | 7.483 | 7.440 | 7.446 | 289,472 | -0.01(-0.18%) |
May 05, 2016 | 7.476 | 7.492 | 7.443 | 7.459 | 159,386 | +0.03(+0.45%) |
May 04, 2016 | 7.390 | 7.459 | 7.390 | 7.426 | 477,488 | +0.02(+0.27%) |
May 03, 2016 | 7.509 | 7.509 | 7.390 | 7.406 | 622,984 | -0.17(-2.23%) |
May 02, 2016 | 7.542 | 7.603 | 7.539 | 7.575 | 237,163 | +0.05(+0.70%) |
Apr 29, 2016 | 7.595 | 7.648 | 7.509 | 7.522 | 507,326 | -0.07(-0.96%) |
Apr 28, 2016 | 7.605 | 7.651 | 7.569 | 7.595 | 446,493 | -0.13(-1.71%) |
Apr 27, 2016 | 7.691 | 7.734 | 7.651 | 7.728 | 112,365 | +0.05(+0.65%) |
Apr 26, 2016 | 7.651 | 7.724 | 7.595 | 7.678 | 200,100 | +0.12(+1.58%) |
Apr 25, 2016 | 7.612 | 7.625 | 7.559 | 7.559 | 205,361 | -0.11(-1.38%) |
Apr 22, 2016 | 7.681 | 7.701 | 7.618 | 7.665 | 197,907 | -0.00(-0.04%) |
Apr 21, 2016 | 7.728 | 7.761 | 7.642 | 7.668 | 505,351 | -0.12(-1.53%) |
Apr 20, 2016 | 7.771 | 7.794 | 7.731 | 7.787 | 246,426 | -0.00(-0.04%) |
Apr 19, 2016 | 7.787 | 7.847 | 7.767 | 7.791 | 223,103 | +0.05(+0.64%) |
Apr 18, 2016 | 7.681 | 7.751 | 7.671 | 7.741 | 123,888 | +0.08(+0.99%) |
Apr 15, 2016 | 7.608 | 7.701 | 7.608 | 7.665 | 530,818 | +0.02(+0.26%) |
Apr 14, 2016 | 7.615 | 7.665 | 7.598 | 7.645 | 116,062 | +0.05(+0.61%) |
Apr 13, 2016 | 7.569 | 7.615 | 7.560 | 7.598 | 236,018 | +0.09(+1.24%) |
Apr 12, 2016 | 7.486 | 7.526 | 7.453 | 7.506 | 257,058 | +0.07(+0.89%) |
Apr 11, 2016 | 7.423 | 7.488 | 7.413 | 7.440 | 355,258 | +0.11(+1.49%) |
Apr 08, 2016 | 7.383 | 7.403 | 7.330 | 7.330 | 212,073 | +0.00(+0.05%) |
Apr 07, 2016 | 7.377 | 7.387 | 7.317 | 7.327 | 175,729 | -0.10(-1.34%) |
Apr 06, 2016 | 7.357 | 7.433 | 7.353 | 7.426 | 115,023 | +0.08(+1.04%) |
Apr 05, 2016 | 7.483 | 7.483 | 7.344 | 7.350 | 282,190 | -0.19(-2.55%) |
Apr 04, 2016 | 7.582 | 7.589 | 7.532 | 7.542 | 292,136 | -0.06(-0.74%) |