Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 7.742 | 7.762 | 7.709 | 7.755 | 354,000 | +0.03(+0.34%) |
Aug 30, 2016 | 7.755 | 7.775 | 7.715 | 7.728 | 533,732 | -0.01(-0.17%) |
Aug 29, 2016 | 7.722 | 7.775 | 7.722 | 7.742 | 379,102 | +0.02(+0.26%) |
Aug 26, 2016 | 7.728 | 7.728 | 7.695 | 7.722 | 266,478 | -0.01(-0.09%) |
Aug 25, 2016 | 7.695 | 7.742 | 7.689 | 7.728 | 238,714 | +0.01(+0.09%) |
Aug 24, 2016 | 7.695 | 7.722 | 7.689 | 7.722 | 456,548 | +0.02(+0.26%) |
Aug 23, 2016 | 7.642 | 7.702 | 7.635 | 7.702 | 348,074 | +0.09(+1.13%) |
Aug 22, 2016 | 7.682 | 7.682 | 7.609 | 7.616 | 258,506 | -0.05(-0.61%) |
Aug 19, 2016 | 7.709 | 7.709 | 7.655 | 7.662 | 305,411 | -0.04(-0.52%) |
Aug 18, 2016 | 7.709 | 7.715 | 7.669 | 7.702 | 268,124 | -0.01(-0.09%) |
Aug 17, 2016 | 7.702 | 7.709 | 7.689 | 7.709 | 357,899 | +0.03(+0.43%) |
Aug 16, 2016 | 7.655 | 7.675 | 7.642 | 7.675 | 310,502 | +0.05(+0.61%) |
Aug 15, 2016 | 7.669 | 7.682 | 7.629 | 7.629 | 444,442 | -0.01(-0.17%) |
Aug 12, 2016 | 7.609 | 7.642 | 7.609 | 7.642 | 203,408 | +0.06(+0.79%) |
Aug 11, 2016 | 7.596 | 7.629 | 7.576 | 7.582 | 315,728 | +0.03(+0.35%) |
Aug 10, 2016 | 7.622 | 7.637 | 7.556 | 7.556 | 269,152 | -0.04(-0.57%) |
Aug 09, 2016 | 7.625 | 7.652 | 7.592 | 7.599 | 216,177 | -0.02(-0.26%) |
Aug 08, 2016 | 7.632 | 7.645 | 7.599 | 7.619 | 324,012 | +0.01(+0.17%) |
Aug 05, 2016 | 7.625 | 7.655 | 7.599 | 7.606 | 754,693 | +0.00(+0.00%) |
Aug 04, 2016 | 7.619 | 7.639 | 7.586 | 7.606 | 255,280 | +0.00(+0.00%) |
Aug 03, 2016 | 7.546 | 7.606 | 7.533 | 7.606 | 334,024 | +0.07(+0.96%) |
Aug 02, 2016 | 7.520 | 7.579 | 7.506 | 7.533 | 658,181 | -0.06(-0.78%) |
Aug 01, 2016 | 7.639 | 7.639 | 7.559 | 7.592 | 363,950 | -0.02(-0.26%) |
Jul 29, 2016 | 7.665 | 7.678 | 7.586 | 7.612 | 561,613 | -0.04(-0.52%) |
Jul 28, 2016 | 7.685 | 7.685 | 7.632 | 7.652 | 394,715 | -0.02(-0.26%) |
Jul 27, 2016 | 7.685 | 7.705 | 7.665 | 7.672 | 837,541 | +0.01(+0.09%) |
Jul 26, 2016 | 7.592 | 7.665 | 7.566 | 7.665 | 885,917 | +0.08(+1.04%) |
Jul 25, 2016 | 7.546 | 7.592 | 7.520 | 7.586 | 570,936 | +0.05(+0.70%) |
Jul 22, 2016 | 7.454 | 7.553 | 7.454 | 7.533 | 1,151,770 | +0.07(+0.88%) |
Jul 21, 2016 | 7.427 | 7.473 | 7.421 | 7.467 | 772,571 | +0.05(+0.62%) |
Jul 20, 2016 | 7.381 | 7.426 | 7.374 | 7.421 | 632,133 | +0.05(+0.63%) |
Jul 19, 2016 | 7.355 | 7.381 | 7.348 | 7.374 | 489,726 | +0.02(+0.27%) |
Jul 18, 2016 | 7.315 | 7.361 | 7.313 | 7.355 | 456,583 | +0.07(+1.00%) |
Jul 15, 2016 | 7.315 | 7.315 | 7.275 | 7.282 | 416,902 | -0.04(-0.54%) |
Jul 14, 2016 | 7.341 | 7.341 | 7.275 | 7.322 | 557,468 | +0.03(+0.36%) |
Jul 13, 2016 | 7.335 | 7.355 | 7.295 | 7.295 | 546,733 | -0.02(-0.27%) |
Jul 12, 2016 | 7.328 | 7.348 | 7.275 | 7.315 | 619,337 | +0.00(+0.00%) |
Jul 11, 2016 | 7.289 | 7.328 | 7.289 | 7.315 | 445,215 | +0.06(+0.77%) |
Jul 08, 2016 | 7.259 | 7.233 | 7.233 | 7.259 | 638,673 | +0.03(+0.36%) |
Jul 07, 2016 | 7.226 | 7.298 | 7.226 | 7.233 | 473,656 | +0.01(+0.18%) |
Jul 06, 2016 | 7.174 | 7.226 | 7.161 | 7.220 | 532,575 | +0.06(+0.82%) |
Jul 05, 2016 | 7.226 | 7.236 | 7.154 | 7.161 | 407,377 | -0.09(-1.18%) |
Jul 01, 2016 | 7.252 | 7.246 | 7.246 | 7.246 | 365,243 | +0.02(+0.27%) |
Jun 30, 2016 | 7.213 | 7.233 | 7.187 | 7.226 | 261,214 | +0.05(+0.64%) |
Jun 29, 2016 | 7.174 | 7.213 | 7.154 | 7.180 | 429,700 | +0.05(+0.64%) |
Jun 28, 2016 | 7.134 | 7.180 | 7.123 | 7.134 | 353,592 | +0.03(+0.37%) |
Jun 27, 2016 | 7.239 | 7.239 | 7.108 | 7.108 | 677,186 | -0.14(-1.90%) |
Jun 24, 2016 | 7.265 | 7.305 | 7.213 | 7.246 | 693,324 | -0.10(-1.34%) |
Jun 23, 2016 | 7.311 | 7.344 | 7.285 | 7.344 | 335,661 | +0.07(+0.90%) |
Jun 22, 2016 | 7.279 | 7.292 | 7.252 | 7.279 | 247,318 | +0.03(+0.36%) |
Jun 21, 2016 | 7.252 | 7.265 | 7.239 | 7.252 | 255,629 | +0.03(+0.36%) |
Jun 20, 2016 | 7.298 | 7.298 | 7.226 | 7.226 | 214,726 | -0.03(-0.45%) |
Jun 17, 2016 | 7.265 | 7.279 | 7.239 | 7.259 | 294,212 | -0.01(-0.09%) |
Jun 16, 2016 | 7.226 | 7.269 | 7.200 | 7.265 | 283,741 | +0.03(+0.36%) |
Jun 15, 2016 | 7.233 | 7.269 | 7.226 | 7.239 | 296,044 | +0.01(+0.09%) |
Jun 14, 2016 | 7.279 | 7.279 | 7.226 | 7.233 | 304,408 | -0.05(-0.63%) |
Jun 13, 2016 | 7.324 | 7.331 | 7.265 | 7.279 | 176,541 | -0.05(-0.63%) |
Jun 10, 2016 | 7.331 | 7.344 | 7.298 | 7.324 | 233,223 | -0.02(-0.27%) |
Jun 09, 2016 | 7.298 | 7.344 | 7.279 | 7.344 | 239,285 | +0.06(+0.86%) |
Jun 08, 2016 | 7.262 | 7.305 | 7.262 | 7.282 | 322,171 | +0.01(+0.18%) |
Jun 07, 2016 | 7.269 | 7.295 | 7.236 | 7.269 | 567,161 | +0.01(+0.09%) |
Jun 06, 2016 | 7.210 | 7.262 | 7.210 | 7.262 | 766,523 | +0.06(+0.81%) |
Jun 03, 2016 | 7.197 | 7.204 | 7.178 | 7.204 | 324,431 | +0.00(+0.00%) |
Jun 02, 2016 | 7.191 | 7.204 | 7.171 | 7.204 | 516,271 | -0.01(-0.09%) |