Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 7.680 | 7.701 | 7.653 | 7.701 | 7,059 | +0.04(+0.54%) |
Aug 30, 2016 | 7.660 | 7.694 | 7.625 | 7.660 | 2,194 | +0.01(+0.18%) |
Aug 29, 2016 | 7.646 | 7.646 | 7.616 | 7.646 | 9,489 | +0.10(+1.29%) |
Aug 26, 2016 | 7.576 | 7.694 | 7.540 | 7.548 | 21,967 | -0.06(-0.82%) |
Aug 25, 2016 | 7.626 | 7.674 | 7.541 | 7.611 | 13,756 | +0.02(+0.27%) |
Aug 24, 2016 | 7.646 | 7.715 | 7.590 | 7.590 | 4,577 | -0.06(-0.73%) |
Aug 23, 2016 | 7.731 | 7.736 | 7.646 | 7.646 | 6,468 | -0.06(-0.72%) |
Aug 22, 2016 | 7.639 | 7.722 | 7.541 | 7.701 | 12,922 | +0.08(+1.00%) |
Aug 19, 2016 | 7.569 | 7.646 | 7.555 | 7.625 | 8,626 | +0.07(+0.92%) |
Aug 18, 2016 | 7.458 | 7.569 | 7.458 | 7.555 | 4,235 | +0.08(+1.12%) |
Aug 17, 2016 | 7.465 | 7.493 | 7.437 | 7.472 | 6,772 | +0.04(+0.56%) |
Aug 16, 2016 | 7.486 | 7.500 | 7.396 | 7.430 | 11,083 | -0.04(-0.56%) |
Aug 15, 2016 | 7.458 | 7.569 | 7.409 | 7.472 | 13,348 | +0.04(+0.56%) |
Aug 12, 2016 | 7.409 | 7.555 | 7.409 | 7.430 | 14,138 | -0.08(-1.02%) |
Aug 11, 2016 | 7.437 | 7.541 | 7.396 | 7.507 | 18,137 | +0.06(+0.75%) |
Aug 10, 2016 | 7.430 | 7.479 | 7.430 | 7.451 | 7,406 | +0.00(+0.00%) |
Aug 09, 2016 | 7.479 | 7.485 | 7.403 | 7.451 | 21,816 | -0.01(-0.09%) |
Aug 08, 2016 | 7.430 | 7.465 | 7.423 | 7.458 | 21,169 | +0.08(+1.04%) |
Aug 05, 2016 | 7.396 | 7.430 | 7.361 | 7.382 | 8,364 | -0.02(-0.28%) |
Aug 04, 2016 | 7.437 | 7.437 | 7.402 | 7.402 | 1,776 | -0.01(-0.07%) |
Aug 03, 2016 | 7.382 | 7.432 | 7.382 | 7.408 | 4,603 | -0.00(-0.02%) |
Aug 02, 2016 | 7.409 | 7.440 | 7.369 | 7.409 | 20,265 | +0.01(+0.09%) |
Aug 01, 2016 | 7.347 | 7.402 | 7.341 | 7.402 | 20,070 | +0.06(+0.76%) |
Jul 29, 2016 | 7.368 | 7.368 | 7.331 | 7.347 | 16,325 | -0.01(-0.09%) |
Jul 28, 2016 | 7.319 | 7.368 | 7.312 | 7.354 | 22,561 | +0.07(+0.95%) |
Jul 27, 2016 | 7.271 | 7.284 | 7.209 | 7.284 | 11,415 | +0.05(+0.67%) |
Jul 26, 2016 | 7.229 | 7.277 | 7.216 | 7.236 | 9,234 | -0.03(-0.48%) |
Jul 25, 2016 | 7.216 | 7.271 | 7.216 | 7.271 | 3,125 | +0.01(+0.14%) |
Jul 22, 2016 | 7.367 | 7.367 | 7.235 | 7.260 | 10,281 | +0.05(+0.71%) |
Jul 21, 2016 | 7.271 | 7.271 | 7.209 | 7.209 | 1,479 | -0.03(-0.47%) |
Jul 20, 2016 | 7.250 | 7.273 | 7.227 | 7.243 | 4,080 | -0.02(-0.28%) |
Jul 19, 2016 | 7.271 | 7.277 | 7.257 | 7.264 | 16,910 | -0.01(-0.09%) |
Jul 18, 2016 | 7.271 | 7.277 | 7.271 | 7.271 | 3,080 | -0.01(-0.19%) |
Jul 15, 2016 | 7.271 | 7.284 | 7.211 | 7.284 | 6,134 | +0.02(+0.28%) |
Jul 14, 2016 | 7.236 | 7.264 | 7.154 | 7.264 | 10,093 | -0.01(-0.09%) |
Jul 13, 2016 | 7.250 | 7.271 | 7.209 | 7.271 | 19,692 | +0.03(+0.38%) |
Jul 12, 2016 | 7.202 | 7.250 | 7.181 | 7.243 | 4,023 | +0.10(+1.44%) |
Jul 11, 2016 | 7.216 | 7.216 | 7.127 | 7.140 | 7,390 | -0.06(-0.86%) |
Jul 08, 2016 | 7.161 | 7.209 | 7.099 | 7.202 | 9,221 | +0.05(+0.67%) |
Jul 07, 2016 | 7.024 | 7.161 | 7.024 | 7.154 | 7,807 | +0.17(+2.46%) |
Jul 05, 2016 | 7.017 | 7.030 | 6.982 | 6.982 | 5,149 | -0.05(-0.68%) |
Jul 01, 2016 | 7.099 | 7.030 | 7.030 | 7.030 | 1,749 | +0.01(+0.10%) |
Jun 30, 2016 | 6.996 | 7.079 | 6.996 | 7.024 | 10,836 | +0.03(+0.39%) |
Jun 29, 2016 | 7.051 | 7.051 | 6.928 | 6.996 | 20,298 | -0.03(-0.49%) |
Jun 28, 2016 | 7.051 | 7.092 | 7.030 | 7.030 | 16,884 | -0.01(-0.19%) |
Jun 27, 2016 | 7.044 | 7.106 | 7.044 | 7.044 | 7,238 | -0.03(-0.48%) |
Jun 24, 2016 | 7.044 | 7.101 | 7.044 | 7.079 | 4,268 | -0.01(-0.19%) |
Jun 23, 2016 | 7.154 | 7.161 | 7.092 | 7.092 | 15,865 | -0.06(-0.86%) |
Jun 22, 2016 | 7.106 | 7.188 | 7.099 | 7.154 | 2,192 | +0.04(+0.58%) |
Jun 21, 2016 | 7.195 | 7.195 | 7.113 | 7.113 | 3,009 | -0.05(-0.67%) |
Jun 20, 2016 | 7.127 | 7.248 | 7.127 | 7.161 | 2,151 | +0.03(+0.38%) |
Jun 17, 2016 | 7.092 | 7.188 | 7.065 | 7.133 | 10,475 | +0.05(+0.78%) |
Jun 16, 2016 | 7.127 | 7.229 | 7.051 | 7.079 | 16,680 | -0.08(-1.05%) |
Jun 15, 2016 | 7.223 | 7.223 | 7.140 | 7.154 | 8,429 | -0.08(-1.14%) |
Jun 14, 2016 | 7.202 | 7.236 | 7.202 | 7.236 | 491 | -0.01(-0.17%) |
Jun 13, 2016 | 7.209 | 7.249 | 7.140 | 7.249 | 7,915 | -0.00(-0.02%) |
Jun 10, 2016 | 7.250 | 7.257 | 7.175 | 7.250 | 9,683 | -0.01(-0.19%) |
Jun 09, 2016 | 7.250 | 7.264 | 7.228 | 7.264 | 1,893 | -0.01(-0.09%) |
Jun 08, 2016 | 7.264 | 7.271 | 7.264 | 7.271 | 749 | +0.01(+0.09%) |
Jun 07, 2016 | 7.212 | 7.264 | 7.212 | 7.264 | 918 | +0.00(+0.00%) |
Jun 06, 2016 | 7.181 | 7.264 | 7.065 | 7.264 | 21,494 | +0.10(+1.44%) |
Jun 03, 2016 | 7.188 | 7.264 | 7.010 | 7.161 | 7,696 | +0.08(+1.06%) |
Jun 02, 2016 | 7.113 | 7.188 | 7.085 | 7.085 | 10,819 | -0.07(-0.96%) |