Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 7.292 | 7.303 | 7.264 | 7.303 | 116,607 | +0.00(+0.00%) |
Aug 30, 2016 | 7.303 | 7.308 | 7.258 | 7.303 | 148,795 | +0.00(+0.00%) |
Aug 29, 2016 | 7.241 | 7.297 | 7.241 | 7.303 | 145,795 | +0.04(+0.62%) |
Aug 26, 2016 | 7.253 | 7.297 | 7.213 | 7.258 | 146,268 | +0.03(+0.39%) |
Aug 25, 2016 | 7.269 | 7.269 | 7.225 | 7.230 | 180,018 | -0.02(-0.31%) |
Aug 24, 2016 | 7.275 | 7.297 | 7.247 | 7.253 | 212,113 | -0.05(-0.69%) |
Aug 23, 2016 | 7.320 | 7.325 | 7.286 | 7.303 | 303,296 | +0.01(+0.15%) |
Aug 22, 2016 | 7.286 | 7.297 | 7.258 | 7.292 | 297,731 | -0.01(-0.18%) |
Aug 19, 2016 | 7.299 | 7.305 | 7.255 | 7.305 | 153,934 | +0.00(+0.00%) |
Aug 18, 2016 | 7.294 | 7.305 | 7.255 | 7.305 | 260,917 | +0.02(+0.23%) |
Aug 17, 2016 | 7.283 | 7.288 | 7.255 | 7.288 | 125,753 | +0.01(+0.15%) |
Aug 16, 2016 | 7.283 | 7.288 | 7.255 | 7.277 | 177,201 | -0.03(-0.38%) |
Aug 15, 2016 | 7.327 | 7.333 | 7.290 | 7.305 | 132,609 | +0.00(+0.00%) |
Aug 12, 2016 | 7.260 | 7.305 | 7.255 | 7.305 | 262,587 | +0.05(+0.69%) |
Aug 11, 2016 | 7.260 | 7.299 | 7.249 | 7.255 | 377,630 | +0.00(+0.00%) |
Aug 10, 2016 | 7.316 | 7.338 | 7.244 | 7.255 | 266,478 | -0.09(-1.21%) |
Aug 09, 2016 | 7.366 | 7.383 | 7.282 | 7.344 | 326,052 | -0.02(-0.23%) |
Aug 08, 2016 | 7.366 | 7.371 | 7.316 | 7.360 | 189,590 | +0.01(+0.08%) |
Aug 05, 2016 | 7.355 | 7.360 | 7.330 | 7.355 | 175,873 | +0.04(+0.53%) |
Aug 04, 2016 | 7.294 | 7.322 | 7.244 | 7.316 | 259,323 | +0.03(+0.38%) |
Aug 03, 2016 | 7.272 | 7.288 | 7.227 | 7.288 | 373,793 | -0.01(-0.08%) |
Aug 02, 2016 | 7.344 | 7.360 | 7.261 | 7.294 | 154,476 | -0.06(-0.76%) |
Aug 01, 2016 | 7.316 | 7.355 | 7.283 | 7.349 | 87,848 | +0.02(+0.30%) |
Jul 29, 2016 | 7.371 | 7.371 | 7.310 | 7.327 | 204,073 | -0.04(-0.53%) |
Jul 28, 2016 | 7.338 | 7.371 | 7.294 | 7.366 | 133,474 | +0.00(+0.00%) |
Jul 27, 2016 | 7.344 | 7.383 | 7.322 | 7.366 | 156,494 | +0.05(+0.68%) |
Jul 26, 2016 | 7.322 | 7.333 | 7.272 | 7.316 | 192,300 | +0.02(+0.23%) |
Jul 25, 2016 | 7.322 | 7.338 | 7.277 | 7.299 | 182,372 | -0.02(-0.23%) |
Jul 22, 2016 | 7.383 | 7.383 | 7.305 | 7.316 | 156,856 | -0.03(-0.38%) |
Jul 21, 2016 | 7.410 | 7.410 | 7.305 | 7.344 | 199,411 | -0.04(-0.53%) |
Jul 20, 2016 | 7.416 | 7.460 | 7.360 | 7.383 | 207,725 | -0.05(-0.62%) |
Jul 19, 2016 | 7.418 | 7.446 | 7.302 | 7.429 | 306,664 | +0.06(+0.75%) |
Jul 18, 2016 | 7.258 | 7.396 | 7.258 | 7.374 | 472,981 | +0.09(+1.29%) |
Jul 15, 2016 | 7.263 | 7.324 | 7.230 | 7.280 | 301,355 | +0.04(+0.61%) |
Jul 14, 2016 | 7.252 | 7.308 | 7.219 | 7.236 | 237,464 | +0.01(+0.15%) |
Jul 13, 2016 | 7.280 | 7.284 | 7.208 | 7.225 | 118,882 | -0.04(-0.53%) |
Jul 12, 2016 | 7.258 | 7.302 | 7.230 | 7.263 | 115,100 | +0.04(+0.53%) |
Jul 11, 2016 | 7.225 | 7.247 | 7.192 | 7.225 | 153,048 | +0.04(+0.54%) |
Jul 08, 2016 | 7.192 | 7.230 | 7.148 | 7.186 | 167,301 | +0.04(+0.54%) |
Jul 07, 2016 | 7.153 | 7.170 | 7.120 | 7.148 | 130,405 | +0.03(+0.39%) |
Jul 06, 2016 | 7.048 | 7.142 | 7.015 | 7.120 | 142,323 | +0.08(+1.10%) |
Jul 05, 2016 | 7.082 | 7.082 | 6.993 | 7.043 | 229,908 | -0.06(-0.85%) |
Jul 01, 2016 | 7.026 | 7.104 | 7.104 | 7.104 | 192,015 | +0.08(+1.10%) |
Jun 30, 2016 | 6.999 | 7.038 | 6.977 | 7.026 | 333,665 | +0.07(+0.95%) |
Jun 29, 2016 | 7.076 | 7.150 | 6.934 | 6.960 | 1,133,812 | -0.08(-1.17%) |
Jun 28, 2016 | 7.010 | 7.070 | 6.988 | 7.043 | 258,478 | +0.11(+1.59%) |
Jun 27, 2016 | 6.966 | 6.988 | 6.905 | 6.933 | 229,781 | -0.09(-1.26%) |
Jun 24, 2016 | 6.888 | 7.070 | 6.883 | 7.021 | 277,312 | -0.07(-0.93%) |
Jun 23, 2016 | 7.159 | 7.207 | 7.082 | 7.087 | 248,622 | -0.04(-0.54%) |
Jun 22, 2016 | 7.148 | 7.170 | 7.120 | 7.126 | 103,452 | +0.01(+0.16%) |
Jun 21, 2016 | 7.137 | 7.142 | 7.098 | 7.115 | 111,347 | -0.02(-0.34%) |
Jun 20, 2016 | 7.144 | 7.161 | 7.111 | 7.139 | 144,534 | +0.04(+0.54%) |
Jun 17, 2016 | 7.046 | 7.100 | 7.040 | 7.100 | 233,766 | +0.08(+1.17%) |
Jun 16, 2016 | 7.040 | 7.056 | 6.958 | 7.018 | 276,516 | -0.08(-1.08%) |
Jun 15, 2016 | 7.144 | 7.150 | 7.051 | 7.095 | 198,701 | -0.03(-0.46%) |
Jun 14, 2016 | 7.122 | 7.166 | 7.062 | 7.128 | 259,607 | +0.01(+0.15%) |
Jun 13, 2016 | 7.177 | 7.206 | 7.111 | 7.117 | 186,023 | -0.06(-0.84%) |
Jun 10, 2016 | 7.161 | 7.221 | 7.161 | 7.177 | 100,036 | -0.04(-0.53%) |
Jun 09, 2016 | 7.215 | 7.237 | 7.172 | 7.215 | 154,226 | -0.03(-0.45%) |
Jun 08, 2016 | 7.215 | 7.276 | 7.177 | 7.248 | 146,044 | +0.03(+0.38%) |
Jun 07, 2016 | 7.221 | 7.259 | 7.182 | 7.221 | 116,832 | +0.03(+0.38%) |
Jun 06, 2016 | 7.248 | 7.303 | 7.188 | 7.193 | 226,553 | -0.02(-0.30%) |
Jun 03, 2016 | 7.330 | 7.330 | 7.215 | 7.215 | 216,744 | -0.10(-1.42%) |
Jun 02, 2016 | 7.210 | 7.330 | 7.193 | 7.319 | 217,430 | +0.07(+0.91%) |