Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 7.514 | 7.577 | 7.514 | 7.571 | 234,612 | +0.08(+1.14%) |
Jul 28, 2016 | 7.486 | 7.520 | 7.457 | 7.486 | 338,299 | -0.02(-0.30%) |
Jul 27, 2016 | 7.526 | 7.543 | 7.497 | 7.508 | 307,030 | +0.02(+0.23%) |
Jul 26, 2016 | 7.503 | 7.531 | 7.474 | 7.492 | 203,695 | -0.02(-0.23%) |
Jul 25, 2016 | 7.526 | 7.526 | 7.503 | 7.508 | 175,003 | +0.00(+0.00%) |
Jul 22, 2016 | 7.503 | 7.543 | 7.503 | 7.508 | 151,752 | +0.01(+0.15%) |
Jul 21, 2016 | 7.571 | 7.571 | 7.492 | 7.497 | 193,509 | -0.06(-0.75%) |
Jul 20, 2016 | 7.582 | 7.599 | 7.537 | 7.554 | 213,491 | +0.02(+0.28%) |
Jul 19, 2016 | 7.459 | 7.561 | 7.437 | 7.533 | 343,254 | +0.07(+0.91%) |
Jul 18, 2016 | 7.414 | 7.465 | 7.392 | 7.465 | 281,464 | +0.08(+1.14%) |
Jul 15, 2016 | 7.386 | 7.403 | 7.364 | 7.381 | 114,156 | +0.01(+0.15%) |
Jul 14, 2016 | 7.392 | 7.415 | 7.369 | 7.369 | 195,121 | -0.01(-0.08%) |
Jul 13, 2016 | 7.414 | 7.426 | 7.364 | 7.375 | 162,199 | -0.03(-0.38%) |
Jul 12, 2016 | 7.409 | 7.442 | 7.403 | 7.403 | 162,050 | +0.03(+0.38%) |
Jul 11, 2016 | 7.392 | 7.412 | 7.351 | 7.375 | 192,540 | +0.01(+0.15%) |
Jul 08, 2016 | 7.302 | 7.392 | 7.262 | 7.364 | 239,386 | +0.10(+1.40%) |
Jul 07, 2016 | 7.268 | 7.319 | 7.240 | 7.262 | 163,139 | +0.02(+0.23%) |
Jul 06, 2016 | 7.184 | 7.257 | 7.184 | 7.245 | 113,808 | +0.06(+0.86%) |
Jul 05, 2016 | 7.223 | 7.234 | 7.133 | 7.184 | 213,475 | -0.07(-0.93%) |
Jul 01, 2016 | 7.223 | 7.251 | 7.251 | 7.251 | 214,397 | +0.02(+0.23%) |
Jun 30, 2016 | 7.240 | 7.262 | 7.206 | 7.234 | 204,897 | +0.02(+0.23%) |
Jun 29, 2016 | 7.217 | 7.268 | 7.189 | 7.217 | 244,677 | +0.06(+0.87%) |
Jun 28, 2016 | 7.116 | 7.178 | 7.105 | 7.155 | 187,488 | +0.10(+1.44%) |
Jun 27, 2016 | 7.116 | 7.116 | 7.037 | 7.054 | 223,783 | -0.08(-1.18%) |
Jun 24, 2016 | 7.077 | 7.161 | 7.032 | 7.138 | 314,256 | -0.11(-1.55%) |
Jun 23, 2016 | 7.302 | 7.307 | 7.251 | 7.251 | 202,801 | +0.01(+0.08%) |
Jun 22, 2016 | 7.251 | 7.262 | 7.234 | 7.245 | 99,921 | -0.01(-0.08%) |
Jun 21, 2016 | 7.274 | 7.274 | 7.223 | 7.251 | 140,971 | -0.02(-0.25%) |
Jun 20, 2016 | 7.281 | 7.286 | 7.247 | 7.269 | 250,389 | +0.09(+1.25%) |
Jun 17, 2016 | 7.208 | 7.219 | 7.169 | 7.180 | 177,562 | -0.03(-0.39%) |
Jun 16, 2016 | 7.180 | 7.208 | 7.123 | 7.208 | 262,443 | +0.01(+0.08%) |
Jun 15, 2016 | 7.264 | 7.281 | 7.202 | 7.202 | 193,197 | -0.03(-0.39%) |
Jun 14, 2016 | 7.303 | 7.342 | 7.230 | 7.230 | 277,098 | -0.07(-0.92%) |
Jun 13, 2016 | 7.336 | 7.359 | 7.297 | 7.297 | 162,220 | -0.09(-1.21%) |
Jun 10, 2016 | 7.370 | 7.392 | 7.336 | 7.387 | 275,077 | +0.01(+0.08%) |
Jun 09, 2016 | 7.348 | 7.381 | 7.342 | 7.381 | 156,996 | +0.03(+0.46%) |
Jun 08, 2016 | 7.359 | 7.370 | 7.336 | 7.348 | 163,241 | -0.01(-0.15%) |
Jun 07, 2016 | 7.364 | 7.376 | 7.331 | 7.359 | 178,365 | -0.02(-0.30%) |
Jun 06, 2016 | 7.359 | 7.381 | 7.336 | 7.381 | 165,094 | +0.04(+0.61%) |
Jun 03, 2016 | 7.398 | 7.398 | 7.331 | 7.336 | 182,785 | -0.08(-1.13%) |
Jun 02, 2016 | 7.364 | 7.420 | 7.353 | 7.420 | 210,934 | +0.06(+0.76%) |
Jun 01, 2016 | 7.286 | 7.370 | 7.258 | 7.364 | 130,089 | +0.06(+0.76%) |
May 31, 2016 | 7.309 | 7.325 | 7.281 | 7.309 | 195,982 | +0.01(+0.08%) |
May 27, 2016 | 7.281 | 7.303 | 7.303 | 7.303 | 108,193 | +0.03(+0.46%) |
May 26, 2016 | 7.258 | 7.275 | 7.247 | 7.269 | 120,457 | +0.01(+0.15%) |
May 25, 2016 | 7.180 | 7.275 | 7.180 | 7.258 | 221,088 | +0.08(+1.17%) |
May 24, 2016 | 7.158 | 7.180 | 7.158 | 7.174 | 206,524 | +0.04(+0.63%) |
May 23, 2016 | 7.124 | 7.163 | 7.113 | 7.130 | 149,170 | +0.01(+0.08%) |
May 20, 2016 | 7.107 | 7.146 | 7.102 | 7.124 | 128,948 | +0.07(+0.93%) |
May 19, 2016 | 7.097 | 7.110 | 7.036 | 7.058 | 148,681 | -0.08(-1.09%) |
May 18, 2016 | 7.130 | 7.158 | 7.097 | 7.136 | 196,081 | -0.02(-0.31%) |
May 17, 2016 | 7.125 | 7.169 | 7.108 | 7.158 | 257,958 | +0.03(+0.39%) |
May 16, 2016 | 7.103 | 7.136 | 7.097 | 7.130 | 163,314 | +0.03(+0.39%) |
May 13, 2016 | 7.119 | 7.147 | 7.097 | 7.103 | 159,403 | -0.03(-0.39%) |
May 12, 2016 | 7.153 | 7.164 | 7.097 | 7.130 | 197,853 | +0.01(+0.08%) |
May 11, 2016 | 7.119 | 7.164 | 7.119 | 7.125 | 203,688 | -0.01(-0.08%) |
May 10, 2016 | 7.130 | 7.175 | 7.130 | 7.130 | 221,293 | +0.01(+0.08%) |
May 09, 2016 | 7.175 | 7.230 | 7.125 | 7.125 | 181,542 | -0.07(-0.93%) |
May 06, 2016 | 7.125 | 7.192 | 7.123 | 7.192 | 170,907 | +0.03(+0.39%) |
May 05, 2016 | 7.153 | 7.169 | 7.136 | 7.164 | 151,422 | +0.04(+0.55%) |
May 04, 2016 | 7.119 | 7.142 | 7.103 | 7.125 | 125,990 | -0.05(-0.70%) |
May 03, 2016 | 7.136 | 7.175 | 7.086 | 7.175 | 193,357 | +0.02(+0.23%) |