Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 7.403 | 7.496 | 7.366 | 7.440 | 15,105 | +0.05(+0.63%) |
Jul 28, 2016 | 7.403 | 7.431 | 7.357 | 7.394 | 19,948 | +0.04(+0.51%) |
Jul 27, 2016 | 7.468 | 7.485 | 7.310 | 7.357 | 14,297 | -0.08(-1.12%) |
Jul 26, 2016 | 7.431 | 7.524 | 7.375 | 7.440 | 10,998 | +0.03(+0.38%) |
Jul 25, 2016 | 7.459 | 7.487 | 7.347 | 7.412 | 17,528 | -0.08(-1.12%) |
Jul 22, 2016 | 7.292 | 7.561 | 7.292 | 7.496 | 23,173 | +0.17(+2.28%) |
Jul 21, 2016 | 7.431 | 7.449 | 7.282 | 7.329 | 20,849 | -0.14(-1.87%) |
Jul 20, 2016 | 7.505 | 7.505 | 7.347 | 7.468 | 18,030 | +0.02(+0.25%) |
Jul 19, 2016 | 7.236 | 7.611 | 7.227 | 7.449 | 36,434 | +0.17(+2.30%) |
Jul 18, 2016 | 7.329 | 7.366 | 7.134 | 7.282 | 24,655 | +0.03(+0.38%) |
Jul 15, 2016 | 7.366 | 7.366 | 6.911 | 7.254 | 114,853 | -0.39(-5.10%) |
Jul 14, 2016 | 7.431 | 7.654 | 7.301 | 7.645 | 132,323 | +0.43(+5.92%) |
Jul 13, 2016 | 7.394 | 7.403 | 7.189 | 7.217 | 51,293 | -0.18(-2.39%) |
Jul 12, 2016 | 7.171 | 7.422 | 7.168 | 7.394 | 26,830 | +0.26(+3.65%) |
Jul 11, 2016 | 7.217 | 7.412 | 7.087 | 7.134 | 15,918 | -0.03(-0.39%) |
Jul 08, 2016 | 7.069 | 7.254 | 7.059 | 7.162 | 19,697 | +0.17(+2.39%) |
Jul 07, 2016 | 7.004 | 7.022 | 6.948 | 6.994 | 15,424 | -0.02(-0.26%) |
Jul 05, 2016 | 6.948 | 7.013 | 6.892 | 7.013 | 8,812 | +0.06(+0.80%) |
Jul 01, 2016 | 7.004 | 6.957 | 6.957 | 6.957 | 21,208 | -0.07(-0.93%) |
Jun 30, 2016 | 6.669 | 7.041 | 6.669 | 7.022 | 29,785 | +0.30(+4.42%) |
Jun 29, 2016 | 6.781 | 6.974 | 6.641 | 6.725 | 41,473 | +0.02(+0.28%) |
Jun 28, 2016 | 6.502 | 6.734 | 6.437 | 6.706 | 25,467 | +0.20(+3.14%) |
Jun 27, 2016 | 6.261 | 6.521 | 6.261 | 6.502 | 25,824 | +0.21(+3.40%) |
Jun 24, 2016 | 6.688 | 6.771 | 6.270 | 6.288 | 97,633 | -0.50(-7.39%) |
Jun 23, 2016 | 6.813 | 6.846 | 6.683 | 6.790 | 25,478 | +0.05(+0.69%) |
Jun 22, 2016 | 6.771 | 6.911 | 6.706 | 6.744 | 15,535 | -0.09(-1.36%) |
Jun 21, 2016 | 6.697 | 6.911 | 6.679 | 6.836 | 41,022 | +0.14(+2.08%) |
Jun 20, 2016 | 6.753 | 6.994 | 6.669 | 6.697 | 23,862 | +0.01(+0.14%) |
Jun 17, 2016 | 6.809 | 6.846 | 6.665 | 6.688 | 35,206 | -0.11(-1.64%) |
Jun 16, 2016 | 6.716 | 7.087 | 6.716 | 6.799 | 31,099 | +0.02(+0.27%) |
Jun 15, 2016 | 7.032 | 7.115 | 6.781 | 6.781 | 30,419 | -0.20(-2.93%) |
Jun 14, 2016 | 6.874 | 7.106 | 6.753 | 6.985 | 35,322 | +0.13(+1.90%) |
Jun 13, 2016 | 7.078 | 7.162 | 6.688 | 6.855 | 142,169 | -0.32(-4.40%) |
Jun 10, 2016 | 7.171 | 7.236 | 7.078 | 7.171 | 38,814 | -0.07(-0.90%) |
Jun 09, 2016 | 7.180 | 7.338 | 6.994 | 7.236 | 38,470 | +0.00(+0.00%) |
Jun 08, 2016 | 7.124 | 7.319 | 7.013 | 7.236 | 24,554 | +0.09(+1.30%) |
Jun 07, 2016 | 7.152 | 7.315 | 6.846 | 7.143 | 49,226 | -0.10(-1.41%) |
Jun 06, 2016 | 7.004 | 7.403 | 6.920 | 7.245 | 99,996 | +0.26(+3.72%) |
Jun 03, 2016 | 6.957 | 7.050 | 6.892 | 6.985 | 85,011 | +0.02(+0.27%) |
Jun 02, 2016 | 7.059 | 7.189 | 6.874 | 6.966 | 106,318 | -0.06(-0.79%) |
Jun 01, 2016 | 7.059 | 7.227 | 6.966 | 7.022 | 72,906 | -0.07(-1.05%) |
May 31, 2016 | 7.162 | 7.208 | 7.004 | 7.097 | 88,891 | -0.08(-1.16%) |
May 27, 2016 | 7.347 | 7.180 | 7.180 | 7.180 | 14,641 | -0.16(-2.15%) |
May 26, 2016 | 7.292 | 7.412 | 7.245 | 7.338 | 30,501 | +0.05(+0.64%) |
May 25, 2016 | 7.449 | 7.449 | 7.171 | 7.292 | 87,584 | -0.19(-2.48%) |
May 24, 2016 | 7.264 | 7.524 | 7.162 | 7.477 | 98,172 | +0.26(+3.60%) |
May 23, 2016 | 7.115 | 7.338 | 7.110 | 7.217 | 92,641 | +0.15(+2.10%) |
May 20, 2016 | 7.199 | 7.598 | 6.985 | 7.069 | 193,847 | -0.15(-2.06%) |
May 19, 2016 | 7.227 | 7.468 | 7.180 | 7.217 | 196,879 | -0.07(-0.89%) |
May 18, 2016 | 7.477 | 7.505 | 7.208 | 7.282 | 222,834 | -0.20(-2.61%) |
May 17, 2016 | 7.747 | 7.821 | 7.450 | 7.477 | 87,504 | -0.46(-5.74%) |
May 16, 2016 | 7.960 | 8.146 | 7.858 | 7.933 | 39,418 | -0.11(-1.39%) |
May 13, 2016 | 8.100 | 8.323 | 8.025 | 8.044 | 18,488 | -0.04(-0.46%) |
May 12, 2016 | 8.342 | 8.439 | 8.050 | 8.081 | 33,996 | -0.43(-5.02%) |
May 11, 2016 | 8.564 | 8.936 | 8.425 | 8.508 | 78,290 | -0.04(-0.43%) |
May 10, 2016 | 8.183 | 8.583 | 8.183 | 8.546 | 89,653 | +0.35(+4.31%) |
May 09, 2016 | 7.765 | 8.313 | 7.765 | 8.193 | 78,392 | +0.46(+5.88%) |
May 06, 2016 | 7.719 | 7.821 | 7.577 | 7.737 | 17,631 | +0.02(+0.24%) |
May 05, 2016 | 7.561 | 7.951 | 7.561 | 7.719 | 38,619 | +0.17(+2.28%) |
May 04, 2016 | 7.496 | 7.552 | 7.496 | 7.547 | 22,569 | +0.03(+0.43%) |
May 03, 2016 | 7.440 | 7.532 | 7.440 | 7.515 | 18,993 | +0.00(+0.00%) |