Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 7.467 | 7.467 | 7.430 | 7.445 | 16,109 | -0.01(-0.09%) |
Jul 28, 2016 | 7.417 | 7.467 | 7.410 | 7.452 | 22,263 | +0.07(+0.95%) |
Jul 27, 2016 | 7.368 | 7.382 | 7.306 | 7.382 | 11,264 | +0.05(+0.67%) |
Jul 26, 2016 | 7.326 | 7.375 | 7.313 | 7.333 | 9,112 | -0.04(-0.48%) |
Jul 25, 2016 | 7.312 | 7.368 | 7.312 | 7.368 | 3,084 | +0.01(+0.14%) |
Jul 22, 2016 | 7.465 | 7.465 | 7.332 | 7.358 | 10,145 | +0.05(+0.71%) |
Jul 21, 2016 | 7.368 | 7.368 | 7.306 | 7.306 | 1,460 | -0.03(-0.47%) |
Jul 20, 2016 | 7.347 | 7.370 | 7.323 | 7.340 | 4,026 | -0.02(-0.28%) |
Jul 19, 2016 | 7.368 | 7.374 | 7.354 | 7.361 | 16,686 | -0.01(-0.09%) |
Jul 18, 2016 | 7.368 | 7.374 | 7.368 | 7.368 | 3,039 | -0.01(-0.19%) |
Jul 15, 2016 | 7.368 | 7.382 | 7.307 | 7.382 | 6,053 | +0.02(+0.28%) |
Jul 14, 2016 | 7.333 | 7.361 | 7.250 | 7.361 | 9,959 | -0.01(-0.09%) |
Jul 13, 2016 | 7.347 | 7.368 | 7.306 | 7.368 | 19,431 | +0.03(+0.38%) |
Jul 12, 2016 | 7.299 | 7.347 | 7.277 | 7.340 | 3,970 | +0.10(+1.44%) |
Jul 11, 2016 | 7.312 | 7.312 | 7.222 | 7.236 | 7,292 | -0.06(-0.86%) |
Jul 08, 2016 | 7.257 | 7.306 | 7.194 | 7.299 | 9,099 | +0.05(+0.67%) |
Jul 07, 2016 | 7.118 | 7.257 | 7.118 | 7.250 | 7,703 | +0.17(+2.46%) |
Jul 05, 2016 | 7.111 | 7.125 | 7.076 | 7.076 | 5,081 | -0.05(-0.68%) |
Jul 01, 2016 | 7.194 | 7.125 | 7.125 | 7.125 | 1,726 | +0.01(+0.10%) |
Jun 30, 2016 | 7.090 | 7.173 | 7.090 | 7.118 | 10,693 | +0.03(+0.39%) |
Jun 29, 2016 | 7.146 | 7.146 | 7.021 | 7.090 | 20,030 | -0.03(-0.49%) |
Jun 28, 2016 | 7.146 | 7.187 | 7.125 | 7.125 | 16,660 | -0.01(-0.19%) |
Jun 27, 2016 | 7.139 | 7.201 | 7.139 | 7.139 | 7,142 | -0.03(-0.48%) |
Jun 24, 2016 | 7.139 | 7.196 | 7.139 | 7.173 | 4,212 | -0.01(-0.19%) |
Jun 23, 2016 | 7.250 | 7.257 | 7.187 | 7.187 | 15,655 | -0.06(-0.86%) |
Jun 22, 2016 | 7.201 | 7.285 | 7.194 | 7.250 | 2,163 | +0.04(+0.58%) |
Jun 21, 2016 | 7.292 | 7.292 | 7.208 | 7.208 | 2,969 | -0.05(-0.67%) |
Jun 20, 2016 | 7.222 | 7.345 | 7.222 | 7.257 | 2,123 | +0.03(+0.38%) |
Jun 17, 2016 | 7.187 | 7.285 | 7.160 | 7.229 | 10,336 | +0.06(+0.78%) |
Jun 16, 2016 | 7.222 | 7.326 | 7.146 | 7.173 | 16,459 | -0.08(-1.05%) |
Jun 15, 2016 | 7.319 | 7.319 | 7.236 | 7.250 | 8,318 | -0.08(-1.14%) |
Jun 14, 2016 | 7.299 | 7.333 | 7.299 | 7.333 | 484 | -0.01(-0.17%) |
Jun 13, 2016 | 7.306 | 7.346 | 7.236 | 7.346 | 7,810 | -0.00(-0.02%) |
Jun 10, 2016 | 7.347 | 7.354 | 7.271 | 7.347 | 9,555 | -0.01(-0.19%) |
Jun 09, 2016 | 7.347 | 7.361 | 7.325 | 7.361 | 1,868 | -0.01(-0.09%) |
Jun 08, 2016 | 7.361 | 7.368 | 7.361 | 7.368 | 739 | +0.01(+0.09%) |
Jun 07, 2016 | 7.309 | 7.361 | 7.309 | 7.361 | 906 | +0.00(+0.00%) |
Jun 06, 2016 | 7.278 | 7.361 | 7.160 | 7.361 | 21,209 | +0.10(+1.44%) |
Jun 03, 2016 | 7.285 | 7.361 | 7.104 | 7.257 | 7,594 | +0.08(+1.06%) |
Jun 02, 2016 | 7.208 | 7.285 | 7.180 | 7.180 | 10,676 | -0.07(-0.96%) |
Jun 01, 2016 | 7.285 | 7.285 | 7.222 | 7.250 | 3,636 | -0.03(-0.48%) |
May 31, 2016 | 7.319 | 7.319 | 7.229 | 7.285 | 14,803 | +0.01(+0.19%) |
May 27, 2016 | 7.299 | 7.271 | 7.271 | 7.271 | 18,990 | -0.01(-0.19%) |
May 26, 2016 | 7.292 | 7.292 | 7.167 | 7.285 | 3,006 | +0.01(+0.19%) |
May 25, 2016 | 7.173 | 7.292 | 7.146 | 7.271 | 25,499 | +0.00(+0.00%) |
May 24, 2016 | 7.160 | 7.299 | 7.126 | 7.271 | 16,082 | +0.13(+1.85%) |
May 23, 2016 | 7.098 | 7.160 | 7.098 | 7.139 | 9,457 | +0.01(+0.20%) |
May 20, 2016 | 7.125 | 7.160 | 7.121 | 7.125 | 25,354 | +0.01(+0.10%) |
May 19, 2016 | 7.076 | 7.125 | 7.055 | 7.118 | 26,938 | +0.00(+0.00%) |
May 18, 2016 | 6.993 | 7.125 | 6.993 | 7.118 | 31,704 | +0.03(+0.49%) |
May 17, 2016 | 7.055 | 7.118 | 7.055 | 7.083 | 53,374 | +0.06(+0.89%) |
May 16, 2016 | 6.986 | 7.076 | 6.986 | 7.021 | 7,837 | +0.03(+0.50%) |
May 13, 2016 | 7.021 | 7.069 | 6.986 | 6.986 | 6,653 | -0.01(-0.20%) |
May 12, 2016 | 6.986 | 7.106 | 6.986 | 7.000 | 10,243 | +0.01(+0.20%) |
May 11, 2016 | 6.993 | 7.111 | 6.962 | 6.986 | 11,119 | +0.01(+0.20%) |
May 10, 2016 | 6.993 | 6.993 | 6.951 | 6.972 | 9,999 | -0.01(-0.20%) |
May 09, 2016 | 7.007 | 7.034 | 6.986 | 6.986 | 2,752 | -0.02(-0.30%) |
May 06, 2016 | 6.993 | 7.041 | 6.930 | 7.007 | 13,662 | +0.01(+0.10%) |
May 05, 2016 | 6.958 | 7.041 | 6.951 | 7.000 | 10,634 | +0.06(+0.90%) |
May 04, 2016 | 6.965 | 7.027 | 6.937 | 6.937 | 14,564 | -0.07(-1.02%) |
May 03, 2016 | 6.993 | 7.055 | 6.937 | 7.009 | 13,633 | -0.00(-0.07%) |