Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 7.411 | 7.888 | 7.411 | 7.874 | 21,269 | +0.15(+1.90%) |
Jul 28, 2016 | 7.345 | 8.079 | 7.331 | 7.727 | 6,932 | +0.00(+0.00%) |
Jul 27, 2016 | 7.712 | 7.741 | 7.609 | 7.727 | 12,601 | -0.01(-0.09%) |
Jul 26, 2016 | 7.646 | 7.741 | 7.316 | 7.734 | 20,928 | +0.07(+0.86%) |
Jul 25, 2016 | 7.763 | 7.763 | 7.646 | 7.668 | 10,612 | -0.10(-1.23%) |
Jul 22, 2016 | 7.918 | 7.918 | 7.719 | 7.763 | 3,337 | -0.18(-2.22%) |
Jul 21, 2016 | 7.998 | 8.057 | 7.888 | 7.940 | 5,278 | -0.05(-0.64%) |
Jul 20, 2016 | 8.006 | 8.129 | 7.969 | 7.991 | 9,754 | +0.02(+0.28%) |
Jul 19, 2016 | 7.976 | 8.101 | 7.925 | 7.969 | 9,708 | +0.00(+0.00%) |
Jul 18, 2016 | 8.006 | 8.020 | 7.888 | 7.969 | 13,875 | +0.00(+0.00%) |
Jul 15, 2016 | 8.196 | 8.196 | 7.529 | 7.969 | 38,313 | -0.16(-1.99%) |
Jul 14, 2016 | 7.866 | 8.211 | 7.866 | 8.130 | 16,398 | +0.30(+3.84%) |
Jul 13, 2016 | 7.375 | 7.881 | 7.345 | 7.830 | 30,860 | +0.45(+6.06%) |
Jul 12, 2016 | 7.235 | 7.426 | 7.228 | 7.382 | 42,786 | +0.18(+2.44%) |
Jul 11, 2016 | 7.191 | 7.264 | 7.184 | 7.206 | 47,377 | +0.01(+0.20%) |
Jul 08, 2016 | 7.191 | 7.184 | 7.169 | 7.191 | 48,057 | +0.01(+0.10%) |
Jul 07, 2016 | 7.264 | 7.279 | 7.154 | 7.184 | 30,219 | -0.13(-1.81%) |
Jul 05, 2016 | 7.338 | 7.411 | 7.316 | 7.316 | 24,440 | -0.13(-1.77%) |
Jul 01, 2016 | 7.316 | 7.448 | 7.448 | 7.448 | 27,255 | -0.07(-0.88%) |
Jun 30, 2016 | 7.521 | 7.558 | 7.433 | 7.514 | 26,173 | +0.00(+0.00%) |
Jun 29, 2016 | 7.521 | 7.521 | 7.448 | 7.514 | 24,888 | +0.01(+0.10%) |
Jun 28, 2016 | 7.331 | 7.529 | 7.301 | 7.507 | 67,417 | +0.21(+2.92%) |
Jun 27, 2016 | 7.242 | 7.338 | 7.118 | 7.294 | 67,763 | +0.10(+1.43%) |
Jun 24, 2016 | 7.250 | 7.463 | 7.118 | 7.191 | 256,714 | -0.33(-4.39%) |
Jun 23, 2016 | 7.309 | 7.558 | 7.309 | 7.521 | 25,283 | +0.17(+2.30%) |
Jun 22, 2016 | 7.408 | 7.521 | 7.353 | 7.353 | 10,639 | -0.08(-1.09%) |
Jun 21, 2016 | 8.020 | 8.020 | 7.375 | 7.433 | 14,738 | -0.05(-0.69%) |
Jun 20, 2016 | 7.353 | 7.521 | 7.353 | 7.485 | 14,823 | +0.16(+2.20%) |
Jun 17, 2016 | 7.360 | 7.521 | 7.318 | 7.323 | 60,411 | -0.01(-0.20%) |
Jun 16, 2016 | 7.345 | 8.064 | 7.309 | 7.338 | 11,968 | -0.11(-1.48%) |
Jun 15, 2016 | 7.499 | 7.521 | 7.397 | 7.448 | 17,941 | -0.01(-0.20%) |
Jun 14, 2016 | 7.536 | 7.565 | 7.242 | 7.463 | 28,014 | +0.04(+0.59%) |
Jun 13, 2016 | 7.529 | 7.815 | 7.404 | 7.419 | 34,792 | -0.08(-1.08%) |
Jun 10, 2016 | 7.507 | 7.741 | 7.455 | 7.499 | 24,895 | -0.20(-2.57%) |
Jun 09, 2016 | 7.580 | 7.808 | 7.545 | 7.697 | 24,361 | +0.08(+1.06%) |
Jun 08, 2016 | 7.492 | 7.675 | 7.404 | 7.617 | 31,202 | +0.15(+1.96%) |
Jun 07, 2016 | 7.601 | 7.674 | 7.405 | 7.470 | 24,682 | -0.14(-1.81%) |
Jun 06, 2016 | 7.913 | 7.913 | 7.586 | 7.608 | 33,074 | -0.15(-1.87%) |
Jun 03, 2016 | 7.826 | 7.833 | 7.717 | 7.753 | 26,170 | -0.08(-1.02%) |
Jun 02, 2016 | 8.145 | 8.145 | 7.782 | 7.833 | 19,091 | -0.27(-3.32%) |
Jun 01, 2016 | 8.210 | 8.232 | 8.080 | 8.102 | 32,819 | -0.15(-1.85%) |
May 31, 2016 | 8.218 | 8.305 | 8.072 | 8.254 | 16,408 | +0.04(+0.44%) |
May 27, 2016 | 8.268 | 8.218 | 8.218 | 8.218 | 14,188 | -0.01(-0.18%) |
May 26, 2016 | 8.232 | 8.341 | 8.203 | 8.232 | 8,387 | -0.02(-0.26%) |
May 25, 2016 | 8.388 | 8.406 | 8.141 | 8.254 | 12,539 | -0.07(-0.79%) |
May 24, 2016 | 7.985 | 8.334 | 7.949 | 8.319 | 22,635 | +0.37(+4.66%) |
May 23, 2016 | 7.768 | 7.985 | 7.710 | 7.949 | 7,712 | +0.20(+2.53%) |
May 20, 2016 | 7.593 | 7.768 | 7.586 | 7.753 | 15,845 | +0.21(+2.79%) |
May 19, 2016 | 7.484 | 7.608 | 7.441 | 7.543 | 22,377 | +0.02(+0.29%) |
May 18, 2016 | 7.543 | 7.695 | 7.514 | 7.521 | 13,225 | -0.07(-0.96%) |
May 17, 2016 | 7.739 | 7.739 | 7.448 | 7.593 | 34,535 | -0.12(-1.51%) |
May 16, 2016 | 7.702 | 7.775 | 7.666 | 7.710 | 11,389 | +0.07(+0.95%) |
May 13, 2016 | 7.615 | 7.646 | 7.593 | 7.637 | 15,147 | -0.02(-0.28%) |
May 12, 2016 | 7.753 | 7.753 | 7.659 | 7.659 | 31,883 | -0.09(-1.12%) |
May 11, 2016 | 7.735 | 7.804 | 7.695 | 7.746 | 13,728 | +0.01(+0.09%) |
May 10, 2016 | 7.840 | 7.884 | 7.586 | 7.739 | 25,996 | -0.10(-1.30%) |
May 09, 2016 | 7.826 | 7.935 | 7.826 | 7.840 | 7,424 | +0.02(+0.28%) |
May 06, 2016 | 8.022 | 8.189 | 7.775 | 7.818 | 81,528 | -0.16(-2.00%) |
May 05, 2016 | 8.047 | 8.210 | 7.971 | 7.978 | 14,728 | -0.18(-2.22%) |
May 04, 2016 | 8.421 | 8.421 | 8.131 | 8.160 | 21,197 | -0.28(-3.35%) |
May 03, 2016 | 8.610 | 8.610 | 8.377 | 8.443 | 13,569 | -0.22(-2.51%) |