Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 7.012 | 7.040 | 6.995 | 7.040 | 239,878 | +0.04(+0.64%) |
Jul 28, 2016 | 6.995 | 7.023 | 6.984 | 6.995 | 204,114 | +0.01(+0.08%) |
Jul 27, 2016 | 6.972 | 6.995 | 6.967 | 6.989 | 287,068 | +0.01(+0.16%) |
Jul 26, 2016 | 6.967 | 7.006 | 6.967 | 6.978 | 301,441 | -0.01(-0.16%) |
Jul 25, 2016 | 7.017 | 7.038 | 6.950 | 6.989 | 432,215 | -0.04(-0.56%) |
Jul 22, 2016 | 7.051 | 7.062 | 6.995 | 7.029 | 1,080,370 | -0.02(-0.32%) |
Jul 21, 2016 | 7.073 | 7.073 | 7.017 | 7.051 | 248,767 | -0.03(-0.40%) |
Jul 20, 2016 | 7.017 | 7.079 | 7.000 | 7.079 | 297,545 | +0.08(+1.20%) |
Jul 19, 2016 | 7.040 | 7.040 | 6.984 | 6.995 | 268,614 | -0.03(-0.48%) |
Jul 18, 2016 | 7.006 | 7.034 | 6.989 | 7.029 | 382,392 | +0.04(+0.56%) |
Jul 15, 2016 | 6.984 | 6.995 | 6.961 | 6.989 | 401,190 | +0.03(+0.40%) |
Jul 14, 2016 | 6.961 | 6.989 | 6.944 | 6.961 | 288,424 | +0.01(+0.16%) |
Jul 13, 2016 | 6.984 | 6.991 | 6.916 | 6.950 | 298,246 | -0.04(-0.56%) |
Jul 12, 2016 | 6.989 | 7.012 | 6.972 | 6.989 | 387,741 | +0.03(+0.48%) |
Jul 11, 2016 | 6.939 | 6.989 | 6.927 | 6.955 | 318,670 | +0.02(+0.32%) |
Jul 08, 2016 | 6.911 | 6.944 | 6.871 | 6.933 | 264,793 | +0.06(+0.90%) |
Jul 07, 2016 | 6.916 | 6.939 | 6.868 | 6.871 | 558,522 | -0.05(-0.73%) |
Jul 06, 2016 | 6.882 | 6.933 | 6.882 | 6.922 | 273,860 | +0.03(+0.42%) |
Jul 05, 2016 | 6.876 | 6.904 | 6.865 | 6.893 | 313,002 | +0.01(+0.16%) |
Jul 01, 2016 | 6.876 | 6.882 | 6.882 | 6.882 | 223,239 | +0.03(+0.41%) |
Jun 30, 2016 | 6.854 | 6.871 | 6.832 | 6.854 | 190,125 | +0.03(+0.41%) |
Jun 29, 2016 | 6.821 | 6.888 | 6.799 | 6.826 | 482,540 | +0.07(+1.07%) |
Jun 28, 2016 | 6.698 | 6.781 | 6.683 | 6.754 | 365,024 | +0.11(+1.60%) |
Jun 27, 2016 | 6.798 | 6.809 | 6.586 | 6.648 | 800,503 | -0.18(-2.62%) |
Jun 24, 2016 | 6.698 | 6.860 | 6.586 | 6.826 | 540,267 | -0.04(-0.57%) |
Jun 23, 2016 | 6.865 | 6.882 | 6.854 | 6.865 | 241,465 | +0.01(+0.16%) |
Jun 22, 2016 | 6.848 | 6.865 | 6.821 | 6.854 | 298,000 | +0.00(+0.00%) |
Jun 21, 2016 | 6.854 | 6.856 | 6.837 | 6.854 | 247,184 | +0.02(+0.24%) |
Jun 20, 2016 | 6.821 | 6.876 | 6.821 | 6.837 | 442,653 | +0.03(+0.49%) |
Jun 17, 2016 | 6.781 | 6.809 | 6.776 | 6.804 | 317,737 | +0.02(+0.33%) |
Jun 16, 2016 | 6.798 | 6.815 | 6.765 | 6.781 | 365,587 | -0.04(-0.65%) |
Jun 15, 2016 | 6.815 | 6.843 | 6.798 | 6.826 | 263,952 | +0.00(+0.00%) |
Jun 14, 2016 | 6.860 | 6.882 | 6.809 | 6.826 | 470,047 | -0.03(-0.49%) |
Jun 13, 2016 | 6.893 | 6.899 | 6.854 | 6.860 | 309,239 | -0.06(-0.81%) |
Jun 10, 2016 | 6.921 | 6.927 | 6.882 | 6.915 | 388,246 | -0.01(-0.08%) |
Jun 09, 2016 | 6.949 | 6.960 | 6.904 | 6.921 | 615,382 | +0.02(+0.24%) |
Jun 08, 2016 | 6.893 | 6.921 | 6.871 | 6.904 | 557,995 | +0.01(+0.08%) |
Jun 07, 2016 | 6.876 | 6.899 | 6.854 | 6.899 | 657,772 | +0.06(+0.82%) |
Jun 06, 2016 | 6.754 | 6.854 | 6.748 | 6.843 | 866,456 | +0.11(+1.57%) |
Jun 03, 2016 | 6.670 | 6.737 | 6.670 | 6.737 | 176,029 | +0.04(+0.67%) |
Jun 02, 2016 | 6.698 | 6.737 | 6.659 | 6.692 | 688,038 | -0.02(-0.33%) |
Jun 01, 2016 | 6.726 | 6.737 | 6.715 | 6.715 | 271,613 | +0.00(+0.01%) |
May 31, 2016 | 6.736 | 6.742 | 6.697 | 6.714 | 336,109 | -0.01(-0.16%) |
May 27, 2016 | 6.703 | 6.725 | 6.725 | 6.725 | 194,620 | +0.03(+0.50%) |
May 26, 2016 | 6.703 | 6.708 | 6.675 | 6.692 | 266,602 | +0.00(+0.00%) |
May 25, 2016 | 6.647 | 6.702 | 6.642 | 6.692 | 285,076 | +0.05(+0.75%) |
May 24, 2016 | 6.664 | 6.675 | 6.642 | 6.642 | 354,589 | -0.01(-0.08%) |
May 23, 2016 | 6.625 | 6.653 | 6.618 | 6.647 | 316,877 | +0.03(+0.42%) |
May 20, 2016 | 6.581 | 6.620 | 6.566 | 6.620 | 322,550 | +0.06(+0.84%) |
May 19, 2016 | 6.620 | 6.625 | 6.514 | 6.564 | 483,345 | -0.08(-1.17%) |
May 18, 2016 | 6.653 | 6.681 | 6.636 | 6.642 | 267,001 | -0.01(-0.17%) |
May 17, 2016 | 6.620 | 6.658 | 6.603 | 6.653 | 334,739 | +0.02(+0.25%) |
May 16, 2016 | 6.598 | 6.658 | 6.570 | 6.636 | 465,148 | +0.04(+0.59%) |
May 13, 2016 | 6.598 | 6.621 | 6.586 | 6.598 | 344,546 | +0.00(+0.00%) |
May 12, 2016 | 6.586 | 6.620 | 6.564 | 6.598 | 276,622 | +0.01(+0.17%) |
May 11, 2016 | 6.592 | 6.592 | 6.564 | 6.586 | 166,331 | -0.01(-0.08%) |
May 10, 2016 | 6.570 | 6.592 | 6.559 | 6.592 | 292,599 | +0.02(+0.25%) |
May 09, 2016 | 6.586 | 6.592 | 6.566 | 6.575 | 308,836 | -0.02(-0.34%) |
May 06, 2016 | 6.570 | 6.603 | 6.570 | 6.598 | 407,265 | +0.02(+0.25%) |
May 05, 2016 | 6.575 | 6.603 | 6.559 | 6.581 | 287,731 | +0.01(+0.17%) |
May 04, 2016 | 6.581 | 6.598 | 6.553 | 6.570 | 395,384 | -0.01(-0.16%) |
May 03, 2016 | 6.580 | 6.580 | 6.553 | 6.580 | 336,239 | +0.01(+0.08%) |