Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 7.371 | 7.371 | 7.310 | 7.327 | 204,073 | -0.04(-0.53%) |
Jul 28, 2016 | 7.338 | 7.371 | 7.294 | 7.366 | 133,474 | +0.00(+0.00%) |
Jul 27, 2016 | 7.344 | 7.383 | 7.322 | 7.366 | 156,494 | +0.05(+0.68%) |
Jul 26, 2016 | 7.322 | 7.333 | 7.272 | 7.316 | 192,300 | +0.02(+0.23%) |
Jul 25, 2016 | 7.322 | 7.338 | 7.277 | 7.299 | 182,372 | -0.02(-0.23%) |
Jul 22, 2016 | 7.383 | 7.383 | 7.305 | 7.316 | 156,856 | -0.03(-0.38%) |
Jul 21, 2016 | 7.410 | 7.410 | 7.305 | 7.344 | 199,411 | -0.04(-0.53%) |
Jul 20, 2016 | 7.416 | 7.460 | 7.360 | 7.383 | 207,725 | -0.05(-0.62%) |
Jul 19, 2016 | 7.418 | 7.446 | 7.302 | 7.429 | 306,664 | +0.06(+0.75%) |
Jul 18, 2016 | 7.258 | 7.396 | 7.258 | 7.374 | 472,981 | +0.09(+1.29%) |
Jul 15, 2016 | 7.263 | 7.324 | 7.230 | 7.280 | 301,355 | +0.04(+0.61%) |
Jul 14, 2016 | 7.252 | 7.308 | 7.219 | 7.236 | 237,464 | +0.01(+0.15%) |
Jul 13, 2016 | 7.280 | 7.284 | 7.208 | 7.225 | 118,882 | -0.04(-0.53%) |
Jul 12, 2016 | 7.258 | 7.302 | 7.230 | 7.263 | 115,100 | +0.04(+0.53%) |
Jul 11, 2016 | 7.225 | 7.247 | 7.192 | 7.225 | 153,048 | +0.04(+0.54%) |
Jul 08, 2016 | 7.192 | 7.230 | 7.148 | 7.186 | 167,301 | +0.04(+0.54%) |
Jul 07, 2016 | 7.153 | 7.170 | 7.120 | 7.148 | 130,405 | +0.03(+0.39%) |
Jul 06, 2016 | 7.048 | 7.142 | 7.015 | 7.120 | 142,323 | +0.08(+1.10%) |
Jul 05, 2016 | 7.082 | 7.082 | 6.993 | 7.043 | 229,908 | -0.06(-0.85%) |
Jul 01, 2016 | 7.026 | 7.104 | 7.104 | 7.104 | 192,015 | +0.08(+1.10%) |
Jun 30, 2016 | 6.999 | 7.038 | 6.977 | 7.026 | 333,665 | +0.07(+0.95%) |
Jun 29, 2016 | 7.076 | 7.150 | 6.934 | 6.960 | 1,133,812 | -0.08(-1.17%) |
Jun 28, 2016 | 7.010 | 7.070 | 6.988 | 7.043 | 258,478 | +0.11(+1.59%) |
Jun 27, 2016 | 6.966 | 6.988 | 6.905 | 6.933 | 229,781 | -0.09(-1.26%) |
Jun 24, 2016 | 6.888 | 7.070 | 6.883 | 7.021 | 277,312 | -0.07(-0.93%) |
Jun 23, 2016 | 7.159 | 7.207 | 7.082 | 7.087 | 248,622 | -0.04(-0.54%) |
Jun 22, 2016 | 7.148 | 7.170 | 7.120 | 7.126 | 103,452 | +0.01(+0.16%) |
Jun 21, 2016 | 7.137 | 7.142 | 7.098 | 7.115 | 111,347 | -0.02(-0.34%) |
Jun 20, 2016 | 7.144 | 7.161 | 7.111 | 7.139 | 144,534 | +0.04(+0.54%) |
Jun 17, 2016 | 7.046 | 7.100 | 7.040 | 7.100 | 233,766 | +0.08(+1.17%) |
Jun 16, 2016 | 7.040 | 7.056 | 6.958 | 7.018 | 276,516 | -0.08(-1.08%) |
Jun 15, 2016 | 7.144 | 7.150 | 7.051 | 7.095 | 198,701 | -0.03(-0.46%) |
Jun 14, 2016 | 7.122 | 7.166 | 7.062 | 7.128 | 259,607 | +0.01(+0.15%) |
Jun 13, 2016 | 7.177 | 7.206 | 7.111 | 7.117 | 186,023 | -0.06(-0.84%) |
Jun 10, 2016 | 7.161 | 7.221 | 7.161 | 7.177 | 100,036 | -0.04(-0.53%) |
Jun 09, 2016 | 7.215 | 7.237 | 7.172 | 7.215 | 154,226 | -0.03(-0.45%) |
Jun 08, 2016 | 7.215 | 7.276 | 7.177 | 7.248 | 146,044 | +0.03(+0.38%) |
Jun 07, 2016 | 7.221 | 7.259 | 7.182 | 7.221 | 116,832 | +0.03(+0.38%) |
Jun 06, 2016 | 7.248 | 7.303 | 7.188 | 7.193 | 226,553 | -0.02(-0.30%) |
Jun 03, 2016 | 7.330 | 7.330 | 7.215 | 7.215 | 216,744 | -0.10(-1.42%) |
Jun 02, 2016 | 7.210 | 7.330 | 7.193 | 7.319 | 217,430 | +0.07(+0.91%) |
Jun 01, 2016 | 7.161 | 7.259 | 7.155 | 7.254 | 224,321 | +0.06(+0.84%) |
May 31, 2016 | 7.128 | 7.248 | 7.128 | 7.193 | 319,604 | +0.05(+0.77%) |
May 27, 2016 | 7.111 | 7.139 | 7.139 | 7.139 | 259,006 | +0.01(+0.15%) |
May 26, 2016 | 7.128 | 7.128 | 7.090 | 7.128 | 158,800 | +0.07(+1.01%) |
May 25, 2016 | 7.035 | 7.150 | 7.035 | 7.056 | 319,264 | +0.03(+0.47%) |
May 24, 2016 | 7.073 | 7.090 | 7.000 | 7.024 | 272,428 | -0.01(-0.08%) |
May 23, 2016 | 7.007 | 7.061 | 7.007 | 7.029 | 219,319 | -0.01(-0.08%) |
May 20, 2016 | 7.024 | 7.035 | 6.974 | 7.035 | 160,377 | +0.15(+2.12%) |
May 19, 2016 | 6.981 | 7.041 | 6.861 | 6.889 | 384,095 | -0.13(-1.78%) |
May 18, 2016 | 7.095 | 7.101 | 6.959 | 7.014 | 331,759 | -0.08(-1.07%) |
May 17, 2016 | 7.014 | 7.090 | 6.938 | 7.090 | 300,834 | +0.06(+0.85%) |
May 16, 2016 | 6.938 | 7.046 | 6.910 | 7.030 | 241,868 | +0.09(+1.33%) |
May 13, 2016 | 6.992 | 7.003 | 6.938 | 6.938 | 252,435 | -0.02(-0.23%) |
May 12, 2016 | 6.921 | 6.970 | 6.889 | 6.954 | 374,121 | +0.04(+0.63%) |
May 11, 2016 | 6.910 | 6.954 | 6.867 | 6.910 | 236,253 | -0.02(-0.24%) |
May 10, 2016 | 6.970 | 6.981 | 6.883 | 6.927 | 281,809 | -0.01(-0.16%) |
May 09, 2016 | 6.916 | 6.948 | 6.851 | 6.938 | 267,502 | -0.01(-0.16%) |
May 06, 2016 | 6.861 | 6.948 | 6.861 | 6.948 | 194,038 | +0.07(+0.95%) |
May 05, 2016 | 6.938 | 6.938 | 6.823 | 6.883 | 201,397 | -0.02(-0.32%) |
May 04, 2016 | 6.883 | 6.916 | 6.845 | 6.905 | 187,654 | -0.04(-0.55%) |
May 03, 2016 | 6.899 | 6.948 | 6.807 | 6.943 | 198,638 | +0.01(+0.16%) |