Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 7.650 | 7.820 | 7.610 | 7.720 | 94,980 | +0.07(+0.92%) |
Jul 28, 2016 | 7.760 | 7.780 | 7.640 | 7.650 | 51,172 | -0.18(-2.30%) |
Jul 27, 2016 | 7.820 | 7.880 | 7.700 | 7.830 | 66,430 | -0.01(-0.13%) |
Jul 26, 2016 | 7.850 | 7.910 | 7.740 | 7.840 | 136,983 | +0.03(+0.38%) |
Jul 25, 2016 | 7.720 | 7.970 | 7.720 | 7.810 | 179,121 | +0.13(+1.69%) |
Jul 22, 2016 | 7.630 | 7.810 | 7.580 | 7.680 | 112,185 | +0.02(+0.26%) |
Jul 21, 2016 | 7.930 | 7.960 | 7.630 | 7.660 | 181,063 | -0.25(-3.16%) |
Jul 20, 2016 | 7.510 | 8.000 | 7.500 | 7.910 | 246,614 | +0.48(+6.46%) |
Jul 19, 2016 | 7.560 | 7.650 | 7.420 | 7.430 | 97,827 | -0.12(-1.59%) |
Jul 18, 2016 | 7.550 | 7.650 | 7.470 | 7.550 | 108,659 | +0.05(+0.67%) |
Jul 15, 2016 | 7.510 | 7.660 | 7.450 | 7.500 | 138,384 | +0.09(+1.21%) |
Jul 14, 2016 | 7.520 | 7.570 | 7.410 | 7.410 | 77,813 | -0.08(-1.07%) |
Jul 13, 2016 | 7.650 | 7.670 | 7.480 | 7.490 | 68,193 | -0.04(-0.53%) |
Jul 12, 2016 | 7.690 | 7.690 | 7.530 | 7.530 | 113,180 | +0.01(+0.13%) |
Jul 11, 2016 | 7.530 | 7.600 | 7.440 | 7.520 | 150,283 | +0.05(+0.67%) |
Jul 08, 2016 | 7.200 | 7.500 | 7.060 | 7.470 | 192,572 | +0.41(+5.81%) |
Jul 07, 2016 | 6.980 | 7.120 | 6.970 | 7.060 | 108,012 | +0.17(+2.47%) |
Jul 06, 2016 | 6.900 | 7.000 | 6.840 | 6.890 | 59,606 | -0.03(-0.43%) |
Jul 05, 2016 | 7.110 | 7.120 | 6.860 | 6.920 | 67,082 | -0.18(-2.54%) |
Jul 01, 2016 | 6.890 | 7.100 | 7.100 | 7.100 | 218,600 | +0.19(+2.75%) |
Jun 30, 2016 | 6.680 | 6.920 | 6.620 | 6.910 | 106,906 | +0.26(+3.91%) |
Jun 29, 2016 | 6.700 | 6.770 | 6.610 | 6.650 | 121,623 | +0.14(+2.15%) |
Jun 28, 2016 | 6.460 | 6.630 | 6.460 | 6.510 | 157,544 | +0.13(+2.04%) |
Jun 27, 2016 | 6.700 | 6.750 | 6.300 | 6.380 | 142,728 | -0.36(-5.34%) |
Jun 24, 2016 | 6.920 | 7.010 | 6.710 | 6.740 | 175,631 | -0.54(-7.42%) |
Jun 23, 2016 | 7.040 | 7.300 | 6.990 | 7.280 | 134,093 | +0.35(+5.05%) |
Jun 22, 2016 | 7.070 | 7.160 | 6.910 | 6.930 | 78,553 | -0.14(-1.98%) |
Jun 21, 2016 | 7.060 | 7.110 | 7.000 | 7.070 | 77,212 | +0.02(+0.28%) |
Jun 20, 2016 | 7.000 | 7.200 | 7.000 | 7.050 | 106,115 | +0.10(+1.44%) |
Jun 17, 2016 | 7.040 | 7.060 | 6.895 | 6.950 | 333,891 | -0.07(-1.00%) |
Jun 16, 2016 | 6.940 | 7.150 | 6.900 | 7.020 | 156,442 | +0.12(+1.74%) |
Jun 15, 2016 | 6.750 | 6.950 | 6.720 | 6.900 | 128,417 | +0.18(+2.68%) |
Jun 14, 2016 | 6.770 | 6.830 | 6.610 | 6.720 | 143,346 | -0.05(-0.74%) |
Jun 13, 2016 | 6.850 | 6.850 | 6.740 | 6.770 | 139,264 | -0.04(-0.59%) |
Jun 10, 2016 | 6.800 | 6.890 | 6.710 | 6.810 | 199,262 | -0.05(-0.73%) |
Jun 09, 2016 | 6.900 | 6.930 | 6.840 | 6.860 | 79,847 | -0.12(-1.72%) |
Jun 08, 2016 | 6.990 | 7.090 | 6.970 | 6.980 | 92,886 | -0.01(-0.14%) |
Jun 07, 2016 | 6.890 | 7.105 | 6.890 | 6.990 | 216,348 | +0.06(+0.87%) |
Jun 06, 2016 | 6.780 | 6.940 | 6.780 | 6.930 | 154,333 | +0.14(+2.06%) |
Jun 03, 2016 | 6.790 | 6.850 | 6.760 | 6.790 | 242,618 | +0.00(+0.00%) |
Jun 02, 2016 | 6.760 | 6.790 | 6.680 | 6.790 | 121,558 | +0.03(+0.44%) |
Jun 01, 2016 | 6.740 | 6.810 | 6.650 | 6.760 | 156,263 | +0.00(+0.00%) |
May 31, 2016 | 6.730 | 6.820 | 6.690 | 6.760 | 150,232 | +0.02(+0.30%) |
May 27, 2016 | 6.790 | 6.740 | 6.740 | 6.740 | 148,900 | -0.07(-1.03%) |
May 26, 2016 | 6.820 | 6.880 | 6.750 | 6.810 | 87,415 | +0.00(+0.00%) |
May 25, 2016 | 6.900 | 6.950 | 6.784 | 6.810 | 113,568 | -0.03(-0.44%) |
May 24, 2016 | 6.670 | 6.875 | 6.620 | 6.840 | 122,977 | +0.19(+2.86%) |
May 23, 2016 | 6.450 | 6.680 | 6.450 | 6.650 | 177,669 | +0.19(+2.94%) |
May 20, 2016 | 6.290 | 6.470 | 6.290 | 6.460 | 219,717 | +0.18(+2.87%) |
May 19, 2016 | 6.650 | 6.740 | 6.240 | 6.280 | 240,377 | -0.40(-5.99%) |
May 18, 2016 | 6.640 | 6.785 | 6.579 | 6.680 | 152,434 | +0.03(+0.45%) |
May 17, 2016 | 6.840 | 6.910 | 6.600 | 6.650 | 173,713 | -0.25(-3.62%) |
May 16, 2016 | 6.910 | 7.030 | 6.805 | 6.900 | 247,462 | +0.00(+0.00%) |
May 13, 2016 | 6.880 | 7.030 | 6.830 | 6.900 | 177,615 | -0.03(-0.43%) |
May 12, 2016 | 7.210 | 7.280 | 6.900 | 6.930 | 205,391 | -0.31(-4.28%) |
May 11, 2016 | 7.170 | 7.270 | 7.070 | 7.240 | 147,828 | +0.06(+0.84%) |
May 10, 2016 | 7.100 | 7.180 | 6.940 | 7.180 | 215,589 | +0.08(+1.13%) |
May 09, 2016 | 6.960 | 7.110 | 6.960 | 7.100 | 241,029 | +0.11(+1.57%) |
May 06, 2016 | 7.100 | 7.150 | 6.900 | 6.990 | 184,400 | -0.12(-1.69%) |
May 05, 2016 | 7.240 | 7.420 | 7.100 | 7.110 | 211,576 | -0.21(-2.87%) |
May 04, 2016 | 6.970 | 7.760 | 6.940 | 7.320 | 755,622 | +0.42(+6.09%) |
May 03, 2016 | 6.850 | 6.930 | 6.780 | 6.900 | 313,566 | -0.03(-0.43%) |