Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 7.559 | 7.574 | 7.534 | 7.544 | 125,888 | -0.02(-0.20%) |
Jul 28, 2016 | 7.574 | 7.574 | 7.529 | 7.559 | 92,700 | -0.01(-0.07%) |
Jul 27, 2016 | 7.534 | 7.585 | 7.529 | 7.564 | 75,573 | +0.03(+0.40%) |
Jul 26, 2016 | 7.519 | 7.549 | 7.498 | 7.534 | 43,910 | +0.02(+0.27%) |
Jul 25, 2016 | 7.534 | 7.539 | 7.488 | 7.513 | 159,618 | -0.01(-0.14%) |
Jul 22, 2016 | 7.544 | 7.554 | 7.513 | 7.524 | 96,641 | -0.01(-0.07%) |
Jul 21, 2016 | 7.544 | 7.544 | 7.488 | 7.529 | 68,929 | -0.01(-0.07%) |
Jul 20, 2016 | 7.463 | 7.534 | 7.445 | 7.534 | 97,735 | +0.09(+1.23%) |
Jul 19, 2016 | 7.417 | 7.442 | 7.381 | 7.442 | 87,700 | +0.01(+0.14%) |
Jul 18, 2016 | 7.361 | 7.432 | 7.361 | 7.432 | 104,097 | +0.05(+0.62%) |
Jul 15, 2016 | 7.366 | 7.386 | 7.305 | 7.386 | 187,151 | +0.04(+0.53%) |
Jul 14, 2016 | 7.337 | 7.352 | 7.307 | 7.347 | 155,452 | +0.03(+0.34%) |
Jul 13, 2016 | 7.347 | 7.347 | 7.282 | 7.322 | 179,376 | +0.00(+0.00%) |
Jul 12, 2016 | 7.342 | 7.347 | 7.317 | 7.322 | 123,031 | +0.01(+0.14%) |
Jul 11, 2016 | 7.398 | 7.398 | 7.307 | 7.312 | 113,332 | -0.07(-0.89%) |
Jul 08, 2016 | 7.342 | 7.378 | 7.307 | 7.378 | 117,304 | +0.07(+0.97%) |
Jul 07, 2016 | 7.272 | 7.317 | 7.247 | 7.307 | 191,312 | +0.07(+0.90%) |
Jul 06, 2016 | 7.221 | 7.247 | 7.166 | 7.242 | 60,634 | +0.03(+0.42%) |
Jul 05, 2016 | 7.226 | 7.267 | 7.186 | 7.211 | 91,150 | -0.07(-0.90%) |
Jul 01, 2016 | 7.287 | 7.277 | 7.277 | 7.277 | 114,895 | +0.01(+0.07%) |
Jun 30, 2016 | 7.297 | 7.297 | 7.196 | 7.272 | 158,522 | +0.01(+0.14%) |
Jun 29, 2016 | 7.282 | 7.282 | 7.252 | 7.262 | 136,321 | +0.05(+0.70%) |
Jun 28, 2016 | 7.206 | 7.216 | 7.166 | 7.211 | 88,699 | +0.07(+0.92%) |
Jun 27, 2016 | 7.292 | 7.292 | 7.120 | 7.146 | 137,291 | -0.16(-2.14%) |
Jun 24, 2016 | 7.191 | 7.327 | 7.191 | 7.302 | 200,962 | -0.05(-0.69%) |
Jun 23, 2016 | 7.357 | 7.357 | 7.279 | 7.352 | 174,738 | +0.04(+0.55%) |
Jun 22, 2016 | 7.292 | 7.322 | 7.287 | 7.312 | 92,456 | +0.04(+0.55%) |
Jun 21, 2016 | 7.287 | 7.292 | 7.242 | 7.272 | 75,299 | -0.01(-0.14%) |
Jun 20, 2016 | 7.317 | 7.332 | 7.241 | 7.282 | 76,740 | +0.01(+0.14%) |
Jun 17, 2016 | 7.257 | 7.277 | 7.247 | 7.272 | 78,339 | +0.02(+0.28%) |
Jun 16, 2016 | 7.257 | 7.262 | 7.216 | 7.252 | 117,364 | +0.02(+0.26%) |
Jun 15, 2016 | 7.243 | 7.263 | 7.188 | 7.233 | 94,840 | +0.00(+0.00%) |
Jun 14, 2016 | 7.238 | 7.268 | 7.218 | 7.233 | 421,817 | +0.00(+0.00%) |
Jun 13, 2016 | 7.183 | 7.293 | 7.183 | 7.233 | 156,831 | +0.03(+0.35%) |
Jun 10, 2016 | 7.258 | 7.273 | 7.183 | 7.208 | 251,658 | -0.07(-0.96%) |
Jun 09, 2016 | 7.318 | 7.318 | 7.270 | 7.278 | 118,631 | -0.04(-0.61%) |
Jun 08, 2016 | 7.278 | 7.323 | 7.243 | 7.323 | 55,147 | +0.08(+1.10%) |
Jun 07, 2016 | 7.268 | 7.295 | 7.238 | 7.243 | 113,229 | -0.01(-0.21%) |
Jun 06, 2016 | 7.248 | 7.263 | 7.213 | 7.258 | 74,946 | +0.02(+0.28%) |
Jun 03, 2016 | 7.128 | 7.243 | 7.128 | 7.238 | 98,761 | +0.07(+0.98%) |
Jun 02, 2016 | 7.188 | 7.188 | 7.138 | 7.168 | 112,437 | +0.00(+0.00%) |
Jun 01, 2016 | 7.083 | 7.173 | 7.058 | 7.168 | 74,728 | +0.04(+0.56%) |
May 31, 2016 | 7.168 | 7.178 | 7.108 | 7.128 | 102,542 | -0.02(-0.28%) |
May 27, 2016 | 7.138 | 7.148 | 7.148 | 7.148 | 94,426 | -0.00(-0.07%) |
May 26, 2016 | 7.148 | 7.168 | 7.123 | 7.153 | 79,986 | +0.03(+0.35%) |
May 25, 2016 | 7.118 | 7.163 | 7.103 | 7.128 | 230,770 | +0.03(+0.42%) |
May 24, 2016 | 7.083 | 7.118 | 7.073 | 7.098 | 94,506 | +0.05(+0.71%) |
May 23, 2016 | 7.078 | 7.088 | 7.038 | 7.048 | 104,383 | -0.02(-0.28%) |
May 20, 2016 | 7.023 | 7.078 | 7.018 | 7.068 | 85,207 | +0.05(+0.78%) |
May 19, 2016 | 6.988 | 6.988 | 6.938 | 7.013 | 105,277 | +0.00(+0.00%) |
May 18, 2016 | 6.973 | 7.028 | 6.973 | 7.013 | 62,873 | -0.01(-0.21%) |
May 17, 2016 | 7.023 | 7.028 | 6.983 | 7.028 | 84,979 | -0.00(-0.07%) |
May 16, 2016 | 7.048 | 7.058 | 7.003 | 7.033 | 107,946 | +0.01(+0.12%) |
May 13, 2016 | 7.010 | 7.025 | 6.980 | 7.025 | 71,080 | +0.00(+0.07%) |
May 12, 2016 | 7.015 | 7.020 | 6.930 | 7.020 | 152,769 | +0.00(+0.07%) |
May 11, 2016 | 7.015 | 7.029 | 6.980 | 7.015 | 50,823 | +0.00(+0.00%) |
May 10, 2016 | 6.990 | 7.034 | 6.951 | 7.015 | 108,473 | +0.04(+0.57%) |
May 09, 2016 | 6.960 | 6.980 | 6.950 | 6.975 | 76,829 | +0.01(+0.14%) |
May 06, 2016 | 6.955 | 6.975 | 6.930 | 6.965 | 69,676 | +0.00(+0.00%) |
May 05, 2016 | 6.965 | 6.990 | 6.940 | 6.965 | 66,471 | +0.02(+0.29%) |
May 04, 2016 | 6.945 | 7.000 | 6.876 | 6.945 | 79,248 | -0.00(-0.07%) |
May 03, 2016 | 6.995 | 7.000 | 6.950 | 6.950 | 89,380 | -0.06(-0.85%) |