Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 8.029 | 8.205 | 7.994 | 8.205 | 1,226,980 | +0.19(+2.42%) |
Jun 29, 2016 | 8.023 | 8.029 | 7.952 | 8.011 | 1,231,363 | +0.06(+0.74%) |
Jun 28, 2016 | 7.870 | 7.970 | 7.847 | 7.952 | 1,298,461 | +0.11(+1.43%) |
Jun 27, 2016 | 7.829 | 7.870 | 7.800 | 7.841 | 2,362,548 | -0.08(-0.97%) |
Jun 24, 2016 | 7.858 | 7.994 | 7.788 | 7.917 | 3,390,565 | -0.14(-1.75%) |
Jun 23, 2016 | 7.952 | 8.058 | 7.945 | 8.058 | 1,142,861 | +0.15(+1.93%) |
Jun 22, 2016 | 7.917 | 7.976 | 7.900 | 7.905 | 1,014,203 | -0.01(-0.07%) |
Jun 21, 2016 | 7.917 | 7.938 | 7.852 | 7.911 | 911,738 | +0.02(+0.30%) |
Jun 20, 2016 | 7.882 | 7.935 | 7.876 | 7.888 | 753,319 | +0.06(+0.83%) |
Jun 17, 2016 | 7.788 | 7.835 | 7.741 | 7.823 | 1,906,141 | +0.05(+0.61%) |
Jun 16, 2016 | 7.723 | 7.782 | 7.697 | 7.776 | 815,762 | +0.02(+0.23%) |
Jun 15, 2016 | 7.782 | 7.858 | 7.732 | 7.758 | 941,331 | +0.00(+0.00%) |
Jun 14, 2016 | 7.800 | 7.835 | 7.735 | 7.758 | 691,950 | -0.05(-0.68%) |
Jun 13, 2016 | 7.870 | 7.941 | 7.800 | 7.811 | 635,131 | -0.09(-1.12%) |
Jun 10, 2016 | 7.888 | 7.917 | 7.852 | 7.900 | 1,157,691 | -0.05(-0.67%) |
Jun 09, 2016 | 7.911 | 7.964 | 7.864 | 7.952 | 907,688 | +0.01(+0.07%) |
Jun 08, 2016 | 7.894 | 7.964 | 7.835 | 7.947 | 710,160 | +0.09(+1.12%) |
Jun 07, 2016 | 7.905 | 7.905 | 7.853 | 7.858 | 531,582 | -0.05(-0.58%) |
Jun 06, 2016 | 7.853 | 7.928 | 7.847 | 7.905 | 695,413 | +0.06(+0.74%) |
Jun 03, 2016 | 7.853 | 7.858 | 7.746 | 7.847 | 712,202 | -0.05(-0.59%) |
Jun 02, 2016 | 7.870 | 7.893 | 7.804 | 7.893 | 576,815 | +0.00(+0.00%) |
Jun 01, 2016 | 7.818 | 7.902 | 7.798 | 7.893 | 953,185 | +0.05(+0.66%) |
May 31, 2016 | 7.847 | 7.858 | 7.809 | 7.841 | 785,498 | -0.01(-0.07%) |
May 27, 2016 | 7.795 | 7.847 | 7.847 | 7.847 | 458,783 | +0.05(+0.67%) |
May 26, 2016 | 7.818 | 7.824 | 7.783 | 7.795 | 323,796 | -0.02(-0.30%) |
May 25, 2016 | 7.841 | 7.881 | 7.726 | 7.818 | 808,647 | -0.01(-0.15%) |
May 24, 2016 | 7.737 | 7.852 | 7.708 | 7.830 | 961,171 | +0.14(+1.88%) |
May 23, 2016 | 7.714 | 7.717 | 7.662 | 7.685 | 501,506 | -0.03(-0.37%) |
May 20, 2016 | 7.679 | 7.783 | 7.651 | 7.714 | 661,022 | +0.08(+0.98%) |
May 19, 2016 | 7.726 | 7.749 | 7.610 | 7.639 | 660,546 | -0.10(-1.27%) |
May 18, 2016 | 7.610 | 7.737 | 7.610 | 7.737 | 1,290,768 | +0.12(+1.52%) |
May 17, 2016 | 7.731 | 7.754 | 7.590 | 7.622 | 1,091,058 | -0.11(-1.42%) |
May 16, 2016 | 7.702 | 7.778 | 7.674 | 7.731 | 948,734 | +0.05(+0.68%) |
May 13, 2016 | 7.685 | 7.754 | 7.627 | 7.679 | 747,777 | -0.03(-0.37%) |
May 12, 2016 | 7.685 | 7.731 | 7.667 | 7.708 | 633,156 | +0.04(+0.53%) |
May 11, 2016 | 7.702 | 7.743 | 7.662 | 7.668 | 572,686 | -0.04(-0.52%) |
May 10, 2016 | 7.668 | 7.737 | 7.639 | 7.708 | 491,282 | +0.08(+0.98%) |
May 09, 2016 | 7.604 | 7.662 | 7.593 | 7.633 | 705,993 | -0.01(-0.08%) |
May 06, 2016 | 7.558 | 7.639 | 7.489 | 7.639 | 643,789 | +0.03(+0.38%) |
May 05, 2016 | 7.639 | 7.691 | 7.604 | 7.610 | 871,979 | +0.01(+0.08%) |
May 04, 2016 | 7.616 | 7.662 | 7.558 | 7.604 | 565,261 | -0.01(-0.19%) |
May 03, 2016 | 7.670 | 7.670 | 7.579 | 7.619 | 672,807 | -0.07(-0.90%) |
May 02, 2016 | 7.659 | 7.711 | 7.610 | 7.688 | 703,243 | +0.06(+0.83%) |
Apr 29, 2016 | 7.642 | 7.693 | 7.556 | 7.624 | 1,255,714 | -0.03(-0.45%) |
Apr 28, 2016 | 7.613 | 7.659 | 7.567 | 7.659 | 674,798 | +0.02(+0.23%) |
Apr 27, 2016 | 7.665 | 7.688 | 7.619 | 7.642 | 764,217 | -0.01(-0.15%) |
Apr 26, 2016 | 7.613 | 7.716 | 7.607 | 7.653 | 1,171,407 | +0.04(+0.53%) |
Apr 25, 2016 | 7.642 | 7.647 | 7.556 | 7.613 | 968,770 | -0.03(-0.38%) |
Apr 22, 2016 | 7.624 | 7.682 | 7.602 | 7.642 | 809,148 | +0.01(+0.08%) |
Apr 21, 2016 | 7.676 | 7.682 | 7.619 | 7.636 | 909,122 | -0.05(-0.67%) |
Apr 20, 2016 | 7.682 | 7.705 | 7.633 | 7.688 | 561,224 | +0.01(+0.15%) |
Apr 19, 2016 | 7.676 | 7.688 | 7.633 | 7.676 | 512,267 | +0.02(+0.22%) |
Apr 18, 2016 | 7.596 | 7.659 | 7.561 | 7.659 | 708,901 | +0.03(+0.38%) |
Apr 15, 2016 | 7.590 | 7.647 | 7.567 | 7.630 | 945,395 | +0.01(+0.08%) |
Apr 14, 2016 | 7.573 | 7.647 | 7.515 | 7.624 | 1,068,707 | +0.05(+0.68%) |
Apr 13, 2016 | 7.498 | 7.573 | 7.470 | 7.573 | 1,002,625 | +0.09(+1.23%) |
Apr 12, 2016 | 7.424 | 7.510 | 7.406 | 7.481 | 784,928 | +0.06(+0.85%) |
Apr 11, 2016 | 7.412 | 7.493 | 7.395 | 7.418 | 865,544 | +0.03(+0.39%) |
Apr 08, 2016 | 7.401 | 7.478 | 7.287 | 7.389 | 639,657 | +0.05(+0.62%) |
Apr 07, 2016 | 7.418 | 7.452 | 7.315 | 7.343 | 1,112,786 | -0.12(-1.61%) |
Apr 06, 2016 | 7.435 | 7.504 | 7.418 | 7.464 | 891,402 | +0.04(+0.54%) |
Apr 05, 2016 | 7.544 | 7.573 | 7.412 | 7.424 | 1,688,314 | -0.16(-2.12%) |
Apr 04, 2016 | 7.630 | 7.630 | 7.579 | 7.584 | 585,209 | -0.02(-0.30%) |