Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 7.295 | 7.307 | 7.227 | 7.272 | 22,327 | -0.02(-0.24%) |
Jul 28, 2016 | 7.226 | 7.295 | 7.197 | 7.290 | 18,789 | +0.07(+0.96%) |
Jul 27, 2016 | 7.278 | 7.295 | 7.180 | 7.220 | 38,395 | -0.01(-0.08%) |
Jul 26, 2016 | 7.272 | 7.277 | 7.191 | 7.226 | 28,620 | +0.00(+0.00%) |
Jul 25, 2016 | 7.272 | 7.301 | 7.220 | 7.226 | 69,954 | -0.02(-0.24%) |
Jul 22, 2016 | 7.220 | 7.261 | 7.217 | 7.243 | 23,105 | +0.01(+0.08%) |
Jul 21, 2016 | 7.295 | 7.295 | 7.232 | 7.238 | 19,308 | -0.06(-0.79%) |
Jul 20, 2016 | 7.209 | 7.295 | 7.209 | 7.295 | 18,371 | +0.08(+1.15%) |
Jul 19, 2016 | 7.207 | 7.239 | 7.196 | 7.213 | 16,124 | +0.04(+0.56%) |
Jul 18, 2016 | 7.201 | 7.242 | 7.155 | 7.173 | 42,111 | +0.05(+0.73%) |
Jul 15, 2016 | 7.069 | 7.127 | 7.058 | 7.121 | 8,384 | +0.05(+0.73%) |
Jul 14, 2016 | 7.012 | 7.086 | 7.012 | 7.069 | 45,588 | -0.01(-0.08%) |
Jul 13, 2016 | 7.023 | 7.092 | 7.018 | 7.075 | 43,788 | +0.01(+0.08%) |
Jul 12, 2016 | 7.161 | 7.224 | 7.046 | 7.069 | 55,211 | -0.06(-0.85%) |
Jul 11, 2016 | 7.345 | 7.356 | 7.069 | 7.129 | 45,404 | -0.16(-2.24%) |
Jul 08, 2016 | 7.259 | 7.345 | 7.230 | 7.293 | 74,133 | +0.06(+0.87%) |
Jul 07, 2016 | 7.190 | 7.287 | 7.138 | 7.230 | 27,555 | +0.07(+1.04%) |
Jul 06, 2016 | 7.035 | 7.190 | 7.035 | 7.155 | 41,202 | +0.11(+1.63%) |
Jul 05, 2016 | 7.173 | 7.178 | 7.009 | 7.040 | 35,297 | -0.08(-1.14%) |
Jul 01, 2016 | 7.218 | 7.122 | 7.122 | 7.122 | 38,658 | -0.06(-0.86%) |
Jun 30, 2016 | 7.098 | 7.253 | 7.095 | 7.184 | 45,108 | +0.09(+1.21%) |
Jun 29, 2016 | 7.063 | 7.098 | 7.012 | 7.098 | 26,151 | +0.09(+1.23%) |
Jun 28, 2016 | 6.931 | 7.035 | 6.880 | 7.012 | 43,598 | +0.12(+1.75%) |
Jun 27, 2016 | 6.903 | 6.926 | 6.805 | 6.891 | 47,666 | +0.01(+0.17%) |
Jun 24, 2016 | 6.748 | 6.926 | 6.748 | 6.880 | 27,248 | -0.03(-0.50%) |
Jun 23, 2016 | 6.943 | 6.943 | 6.897 | 6.914 | 19,511 | -0.01(-0.08%) |
Jun 22, 2016 | 6.897 | 6.943 | 6.863 | 6.920 | 36,209 | +0.03(+0.42%) |
Jun 21, 2016 | 6.862 | 6.920 | 6.805 | 6.891 | 27,987 | +0.01(+0.19%) |
Jun 20, 2016 | 6.849 | 6.878 | 6.798 | 6.878 | 20,435 | +0.07(+1.01%) |
Jun 17, 2016 | 6.832 | 6.832 | 6.804 | 6.809 | 8,621 | -0.01(-0.17%) |
Jun 16, 2016 | 6.792 | 6.821 | 6.752 | 6.821 | 36,761 | +0.03(+0.42%) |
Jun 15, 2016 | 6.770 | 6.792 | 6.752 | 6.792 | 45,195 | +0.01(+0.08%) |
Jun 14, 2016 | 6.787 | 6.798 | 6.755 | 6.787 | 41,329 | +0.03(+0.51%) |
Jun 13, 2016 | 6.747 | 6.811 | 6.747 | 6.752 | 24,562 | +0.01(+0.08%) |
Jun 10, 2016 | 6.872 | 6.872 | 6.747 | 6.747 | 19,294 | -0.09(-1.25%) |
Jun 09, 2016 | 6.895 | 6.895 | 6.781 | 6.832 | 19,369 | -0.03(-0.50%) |
Jun 08, 2016 | 6.889 | 6.918 | 6.830 | 6.867 | 39,345 | -0.05(-0.66%) |
Jun 07, 2016 | 6.935 | 6.935 | 6.901 | 6.912 | 24,818 | -0.02(-0.25%) |
Jun 06, 2016 | 6.918 | 6.924 | 6.894 | 6.929 | 55,640 | +0.02(+0.26%) |
Jun 03, 2016 | 6.918 | 6.918 | 6.878 | 6.911 | 25,198 | +0.02(+0.24%) |
Jun 02, 2016 | 6.861 | 6.895 | 6.852 | 6.895 | 31,311 | +0.01(+0.08%) |
Jun 01, 2016 | 6.855 | 6.924 | 6.853 | 6.889 | 41,176 | +0.03(+0.42%) |
May 31, 2016 | 6.907 | 6.929 | 6.844 | 6.861 | 20,384 | -0.02(-0.25%) |
May 27, 2016 | 6.832 | 6.878 | 6.878 | 6.878 | 22,074 | +0.02(+0.25%) |
May 26, 2016 | 6.861 | 6.929 | 6.821 | 6.861 | 25,510 | +0.03(+0.40%) |
May 25, 2016 | 6.849 | 6.912 | 6.827 | 6.833 | 48,082 | -0.03(-0.48%) |
May 24, 2016 | 6.895 | 6.926 | 6.841 | 6.867 | 48,680 | +0.00(+0.00%) |
May 23, 2016 | 6.849 | 6.901 | 6.771 | 6.867 | 41,912 | +0.09(+1.26%) |
May 20, 2016 | 6.832 | 6.889 | 6.724 | 6.781 | 45,426 | +0.10(+1.54%) |
May 19, 2016 | 6.861 | 6.866 | 6.627 | 6.678 | 122,774 | -0.17(-2.48%) |
May 18, 2016 | 6.933 | 6.978 | 6.808 | 6.848 | 51,331 | -0.12(-1.79%) |
May 17, 2016 | 6.961 | 7.024 | 6.935 | 6.973 | 28,870 | +0.02(+0.33%) |
May 16, 2016 | 6.893 | 6.984 | 6.865 | 6.950 | 53,240 | +0.05(+0.66%) |
May 13, 2016 | 6.921 | 6.921 | 6.876 | 6.904 | 18,588 | -0.02(-0.25%) |
May 12, 2016 | 6.910 | 6.921 | 6.876 | 6.921 | 53,321 | +0.03(+0.49%) |
May 11, 2016 | 6.921 | 6.921 | 6.814 | 6.887 | 39,809 | -0.03(-0.41%) |
May 10, 2016 | 6.882 | 6.921 | 6.873 | 6.916 | 45,185 | +0.03(+0.49%) |
May 09, 2016 | 6.916 | 6.921 | 6.870 | 6.882 | 52,954 | -0.01(-0.16%) |
May 06, 2016 | 6.904 | 6.904 | 6.853 | 6.893 | 20,196 | +0.02(+0.25%) |
May 05, 2016 | 6.865 | 6.893 | 6.814 | 6.876 | 45,031 | +0.02(+0.33%) |
May 04, 2016 | 6.808 | 6.865 | 6.785 | 6.853 | 39,153 | +0.05(+0.67%) |
May 03, 2016 | 6.791 | 6.808 | 6.751 | 6.808 | 26,585 | +0.01(+0.08%) |