Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 7.496 | 7.633 | 7.451 | 7.613 | 158,975 | +0.04(+0.51%) |
Jul 28, 2016 | 7.639 | 7.671 | 7.555 | 7.574 | 74,077 | -0.11(-1.44%) |
Jul 27, 2016 | 7.671 | 7.795 | 7.613 | 7.684 | 88,377 | -0.03(-0.42%) |
Jul 26, 2016 | 7.736 | 7.827 | 7.684 | 7.717 | 90,766 | -0.07(-0.92%) |
Jul 25, 2016 | 7.912 | 8.034 | 7.769 | 7.788 | 87,723 | -0.19(-2.36%) |
Jul 22, 2016 | 7.951 | 8.100 | 7.951 | 7.977 | 171,024 | +0.00(+0.00%) |
Jul 21, 2016 | 7.873 | 8.080 | 7.873 | 7.977 | 179,453 | +0.07(+0.90%) |
Jul 20, 2016 | 7.775 | 7.921 | 7.705 | 7.905 | 144,959 | +0.13(+1.67%) |
Jul 19, 2016 | 7.697 | 7.788 | 7.651 | 7.775 | 106,438 | +0.06(+0.84%) |
Jul 18, 2016 | 7.490 | 7.710 | 7.490 | 7.710 | 93,689 | +0.18(+2.33%) |
Jul 15, 2016 | 7.626 | 7.639 | 7.470 | 7.535 | 107,297 | -0.03(-0.34%) |
Jul 14, 2016 | 7.477 | 7.589 | 7.477 | 7.561 | 57,677 | +0.08(+1.13%) |
Jul 13, 2016 | 7.581 | 7.652 | 7.412 | 7.477 | 110,083 | -0.08(-1.12%) |
Jul 12, 2016 | 7.399 | 7.613 | 7.386 | 7.561 | 100,983 | +0.31(+4.20%) |
Jul 11, 2016 | 7.340 | 7.340 | 7.217 | 7.256 | 89,987 | +0.02(+0.26%) |
Jul 08, 2016 | 7.185 | 7.269 | 7.100 | 7.238 | 83,645 | +0.14(+1.93%) |
Jul 07, 2016 | 7.224 | 7.308 | 7.022 | 7.100 | 110,989 | -0.04(-0.55%) |
Jul 06, 2016 | 7.133 | 7.139 | 7.003 | 7.139 | 54,660 | -0.04(-0.54%) |
Jul 05, 2016 | 7.165 | 7.204 | 7.016 | 7.178 | 95,999 | -0.10(-1.43%) |
Jul 01, 2016 | 7.327 | 7.282 | 7.282 | 7.282 | 225,877 | +0.00(+0.00%) |
Jun 30, 2016 | 7.263 | 7.282 | 7.126 | 7.282 | 128,796 | +0.02(+0.27%) |
Jun 29, 2016 | 7.237 | 7.302 | 7.126 | 7.263 | 114,055 | +0.19(+2.66%) |
Jun 28, 2016 | 6.919 | 7.074 | 6.880 | 7.074 | 142,131 | +0.30(+4.41%) |
Jun 27, 2016 | 6.971 | 7.133 | 6.620 | 6.776 | 236,806 | -0.23(-3.33%) |
Jun 24, 2016 | 7.081 | 7.211 | 6.951 | 7.009 | 148,236 | -0.27(-3.66%) |
Jun 23, 2016 | 7.211 | 7.282 | 7.139 | 7.276 | 145,251 | +0.21(+3.03%) |
Jun 22, 2016 | 7.087 | 7.165 | 7.003 | 7.061 | 183,627 | -0.03(-0.37%) |
Jun 21, 2016 | 6.841 | 7.094 | 6.841 | 7.087 | 143,669 | +0.18(+2.63%) |
Jun 20, 2016 | 6.990 | 7.035 | 6.899 | 6.906 | 112,176 | +0.03(+0.47%) |
Jun 17, 2016 | 6.854 | 6.971 | 6.854 | 6.873 | 134,660 | +0.07(+1.05%) |
Jun 16, 2016 | 6.724 | 6.828 | 6.627 | 6.802 | 118,003 | -0.04(-0.57%) |
Jun 15, 2016 | 6.724 | 6.912 | 6.669 | 6.841 | 123,172 | +0.06(+0.96%) |
Jun 14, 2016 | 6.815 | 6.886 | 6.678 | 6.776 | 119,564 | -0.12(-1.69%) |
Jun 13, 2016 | 6.932 | 7.061 | 6.880 | 6.893 | 130,982 | -0.14(-2.03%) |
Jun 10, 2016 | 7.256 | 7.276 | 7.003 | 7.035 | 192,125 | -0.34(-4.58%) |
Jun 09, 2016 | 7.347 | 7.386 | 7.295 | 7.373 | 63,723 | -0.08(-1.05%) |
Jun 08, 2016 | 7.444 | 7.587 | 7.347 | 7.451 | 169,118 | +0.06(+0.79%) |
Jun 07, 2016 | 7.327 | 7.425 | 7.314 | 7.392 | 201,396 | +0.17(+2.34%) |
Jun 06, 2016 | 7.191 | 7.321 | 7.146 | 7.224 | 241,819 | +0.15(+2.11%) |
Jun 03, 2016 | 7.087 | 7.185 | 7.016 | 7.074 | 113,793 | -0.01(-0.09%) |
Jun 02, 2016 | 6.925 | 7.107 | 6.854 | 7.081 | 111,995 | +0.05(+0.74%) |
Jun 01, 2016 | 6.802 | 7.035 | 6.763 | 7.029 | 130,506 | +0.18(+2.65%) |
May 31, 2016 | 6.893 | 7.042 | 6.828 | 6.847 | 253,594 | +0.01(+0.09%) |
May 27, 2016 | 6.795 | 6.841 | 6.841 | 6.841 | 110,011 | +0.00(+0.00%) |
May 26, 2016 | 6.854 | 6.893 | 6.704 | 6.841 | 192,042 | +0.03(+0.48%) |
May 25, 2016 | 6.802 | 6.919 | 6.740 | 6.808 | 168,622 | +0.10(+1.45%) |
May 24, 2016 | 6.860 | 6.945 | 6.691 | 6.711 | 145,267 | -0.13(-1.90%) |
May 23, 2016 | 6.789 | 6.919 | 6.730 | 6.841 | 130,173 | -0.00(-0.00%) |
May 20, 2016 | 6.815 | 6.867 | 6.737 | 6.841 | 161,932 | +0.09(+1.35%) |
May 19, 2016 | 6.568 | 6.763 | 6.512 | 6.750 | 167,170 | +0.12(+1.76%) |
May 18, 2016 | 6.782 | 6.841 | 6.599 | 6.633 | 109,770 | -0.18(-2.71%) |
May 17, 2016 | 6.705 | 6.894 | 6.635 | 6.818 | 266,284 | +0.14(+2.07%) |
May 16, 2016 | 6.635 | 6.711 | 6.535 | 6.679 | 135,656 | +0.22(+3.41%) |
May 13, 2016 | 6.421 | 6.554 | 6.377 | 6.459 | 120,807 | +0.04(+0.59%) |
May 12, 2016 | 6.396 | 6.459 | 6.340 | 6.421 | 141,916 | +0.10(+1.59%) |
May 11, 2016 | 6.195 | 6.340 | 6.056 | 6.321 | 228,011 | +0.13(+2.14%) |
May 10, 2016 | 6.144 | 6.245 | 6.094 | 6.188 | 192,102 | +0.07(+1.13%) |
May 09, 2016 | 6.233 | 6.264 | 5.993 | 6.119 | 159,261 | -0.13(-2.11%) |
May 06, 2016 | 6.107 | 6.371 | 6.107 | 6.251 | 146,071 | +0.06(+0.91%) |
May 05, 2016 | 6.163 | 6.271 | 6.082 | 6.195 | 197,030 | +0.20(+3.25%) |
May 04, 2016 | 6.006 | 6.063 | 5.886 | 6.000 | 120,705 | +0.07(+1.17%) |
May 03, 2016 | 6.012 | 6.044 | 5.798 | 5.930 | 182,948 | -0.20(-3.29%) |