Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 8.017 | 8.044 | 7.993 | 8.017 | 9,370 | +0.00(+0.00%) |
Jul 28, 2016 | 8.070 | 8.070 | 7.982 | 8.017 | 33,128 | -0.10(-1.19%) |
Jul 27, 2016 | 8.158 | 8.158 | 8.044 | 8.114 | 14,374 | -0.02(-0.21%) |
Jul 26, 2016 | 8.035 | 8.141 | 8.035 | 8.131 | 53,639 | +0.11(+1.31%) |
Jul 25, 2016 | 8.044 | 8.087 | 7.973 | 8.026 | 18,779 | -0.02(-0.22%) |
Jul 22, 2016 | 8.061 | 8.061 | 7.991 | 8.044 | 74,486 | +0.06(+0.77%) |
Jul 21, 2016 | 8.044 | 8.097 | 7.982 | 7.982 | 16,268 | -0.03(-0.40%) |
Jul 20, 2016 | 7.947 | 8.053 | 7.921 | 8.014 | 36,854 | +0.10(+1.28%) |
Jul 19, 2016 | 7.956 | 7.999 | 7.887 | 7.912 | 62,179 | -0.03(-0.44%) |
Jul 18, 2016 | 7.885 | 7.997 | 7.852 | 7.947 | 83,340 | +0.02(+0.26%) |
Jul 15, 2016 | 7.965 | 7.965 | 7.859 | 7.927 | 47,235 | -0.05(-0.59%) |
Jul 14, 2016 | 7.920 | 8.000 | 7.910 | 7.973 | 36,230 | +0.07(+0.89%) |
Jul 13, 2016 | 7.991 | 7.999 | 7.876 | 7.903 | 38,776 | -0.11(-1.34%) |
Jul 12, 2016 | 7.965 | 8.026 | 7.965 | 8.010 | 65,263 | +0.05(+0.69%) |
Jul 11, 2016 | 7.868 | 8.017 | 7.868 | 7.956 | 60,616 | +0.10(+1.23%) |
Jul 08, 2016 | 7.806 | 7.894 | 7.771 | 7.859 | 20,931 | +0.19(+2.42%) |
Jul 07, 2016 | 7.665 | 7.795 | 7.639 | 7.673 | 19,814 | -0.00(-0.00%) |
Jul 05, 2016 | 7.727 | 7.727 | 7.585 | 7.674 | 27,834 | -0.06(-0.82%) |
Jul 01, 2016 | 7.753 | 7.737 | 7.737 | 7.737 | 25,651 | +0.00(+0.06%) |
Jun 30, 2016 | 7.683 | 7.753 | 7.674 | 7.733 | 26,396 | +0.09(+1.24%) |
Jun 29, 2016 | 7.506 | 7.647 | 7.506 | 7.639 | 39,765 | +0.12(+1.64%) |
Jun 28, 2016 | 7.330 | 7.515 | 7.330 | 7.515 | 50,613 | +0.33(+4.53%) |
Jun 27, 2016 | 7.286 | 7.286 | 7.057 | 7.189 | 87,306 | -0.11(-1.57%) |
Jun 24, 2016 | 7.374 | 7.453 | 7.242 | 7.304 | 95,856 | -0.40(-5.15%) |
Jun 23, 2016 | 7.612 | 7.735 | 7.603 | 7.700 | 43,710 | +0.18(+2.34%) |
Jun 22, 2016 | 7.568 | 7.656 | 7.524 | 7.524 | 20,771 | +0.00(+0.00%) |
Jun 21, 2016 | 7.515 | 7.542 | 7.441 | 7.524 | 80,739 | -0.03(-0.46%) |
Jun 20, 2016 | 7.559 | 7.602 | 7.524 | 7.559 | 22,158 | +0.22(+3.07%) |
Jun 17, 2016 | 7.342 | 7.403 | 7.312 | 7.334 | 43,361 | +0.04(+0.61%) |
Jun 16, 2016 | 7.195 | 7.290 | 7.104 | 7.289 | 80,254 | +0.07(+1.02%) |
Jun 15, 2016 | 7.247 | 7.325 | 7.216 | 7.216 | 71,916 | +0.04(+0.53%) |
Jun 14, 2016 | 7.264 | 7.290 | 7.135 | 7.178 | 83,959 | -0.08(-1.07%) |
Jun 13, 2016 | 7.368 | 7.420 | 7.247 | 7.256 | 453,861 | -0.22(-2.89%) |
Jun 10, 2016 | 7.697 | 7.697 | 7.429 | 7.472 | 27,207 | -0.33(-4.21%) |
Jun 09, 2016 | 7.835 | 7.835 | 7.729 | 7.801 | 16,828 | -0.09(-1.10%) |
Jun 08, 2016 | 7.870 | 7.912 | 7.857 | 7.887 | 27,861 | +0.00(+0.00%) |
Jun 07, 2016 | 7.870 | 7.913 | 7.844 | 7.887 | 25,809 | +0.04(+0.54%) |
Jun 06, 2016 | 7.714 | 7.859 | 7.706 | 7.845 | 36,288 | +0.14(+1.81%) |
Jun 03, 2016 | 7.697 | 7.723 | 7.663 | 7.706 | 18,428 | -0.02(-0.21%) |
Jun 02, 2016 | 7.654 | 7.722 | 7.652 | 7.722 | 13,302 | +0.03(+0.44%) |
Jun 01, 2016 | 7.567 | 7.697 | 7.559 | 7.688 | 43,936 | +0.15(+1.95%) |
May 31, 2016 | 7.507 | 7.559 | 7.455 | 7.541 | 45,584 | +0.05(+0.69%) |
May 27, 2016 | 7.550 | 7.489 | 7.489 | 7.489 | 18,385 | -0.02(-0.29%) |
May 26, 2016 | 7.567 | 7.567 | 7.465 | 7.511 | 64,083 | -0.01(-0.17%) |
May 25, 2016 | 7.515 | 7.533 | 7.463 | 7.524 | 34,149 | +0.02(+0.31%) |
May 24, 2016 | 7.437 | 7.532 | 7.437 | 7.501 | 13,301 | +0.10(+1.32%) |
May 23, 2016 | 7.368 | 7.463 | 7.360 | 7.403 | 27,653 | +0.01(+0.12%) |
May 20, 2016 | 7.351 | 7.429 | 7.323 | 7.394 | 60,299 | +0.13(+1.73%) |
May 19, 2016 | 7.325 | 7.325 | 7.178 | 7.269 | 136,697 | -0.08(-1.12%) |
May 18, 2016 | 7.481 | 7.481 | 7.351 | 7.351 | 45,995 | -0.12(-1.57%) |
May 17, 2016 | 7.533 | 7.567 | 7.455 | 7.468 | 43,424 | -0.04(-0.52%) |
May 16, 2016 | 7.481 | 7.584 | 7.446 | 7.507 | 32,773 | +0.10(+1.40%) |
May 13, 2016 | 7.515 | 7.602 | 7.403 | 7.403 | 61,050 | -0.15(-1.95%) |
May 12, 2016 | 7.671 | 7.671 | 7.486 | 7.550 | 75,340 | -0.11(-1.47%) |
May 11, 2016 | 7.541 | 7.684 | 7.541 | 7.662 | 15,470 | +0.10(+1.37%) |
May 10, 2016 | 7.515 | 7.559 | 7.463 | 7.559 | 28,654 | +0.10(+1.28%) |
May 09, 2016 | 7.567 | 7.567 | 7.437 | 7.463 | 36,717 | -0.15(-1.93%) |
May 06, 2016 | 7.524 | 7.628 | 7.481 | 7.610 | 26,855 | +0.09(+1.15%) |
May 05, 2016 | 7.680 | 7.697 | 7.515 | 7.524 | 28,563 | -0.10(-1.36%) |
May 04, 2016 | 7.619 | 7.740 | 7.602 | 7.628 | 51,980 | -0.03(-0.35%) |
May 03, 2016 | 7.853 | 7.853 | 7.654 | 7.655 | 40,592 | -0.19(-2.45%) |