Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 8.131 | 8.446 | 8.081 | 8.441 | 144,049 | +0.25(+3.01%) |
Jul 28, 2016 | 7.989 | 8.195 | 7.886 | 8.195 | 84,423 | +0.21(+2.63%) |
Jul 27, 2016 | 7.989 | 7.989 | 7.880 | 7.985 | 159,763 | +0.10(+1.22%) |
Jul 26, 2016 | 7.759 | 7.941 | 7.583 | 7.889 | 109,039 | +0.11(+1.47%) |
Jul 25, 2016 | 7.934 | 7.934 | 7.645 | 7.775 | 118,143 | -0.08(-0.99%) |
Jul 22, 2016 | 7.720 | 8.089 | 7.718 | 7.852 | 151,891 | +0.15(+1.96%) |
Jul 21, 2016 | 7.610 | 7.843 | 7.422 | 7.702 | 197,456 | +0.12(+1.63%) |
Jul 20, 2016 | 7.464 | 7.647 | 7.451 | 7.578 | 189,998 | +0.08(+1.10%) |
Jul 19, 2016 | 7.396 | 7.496 | 7.318 | 7.496 | 74,452 | +0.08(+1.05%) |
Jul 18, 2016 | 7.382 | 7.464 | 7.355 | 7.419 | 132,523 | +0.07(+0.99%) |
Jul 15, 2016 | 7.327 | 7.368 | 7.286 | 7.346 | 61,630 | -0.03(-0.37%) |
Jul 14, 2016 | 7.324 | 7.441 | 7.291 | 7.373 | 45,188 | +0.07(+0.94%) |
Jul 13, 2016 | 7.336 | 7.464 | 7.213 | 7.304 | 100,488 | -0.05(-0.62%) |
Jul 12, 2016 | 7.250 | 7.416 | 7.090 | 7.350 | 151,529 | +0.09(+1.19%) |
Jul 11, 2016 | 7.154 | 7.304 | 7.154 | 7.263 | 122,616 | +0.20(+2.84%) |
Jul 08, 2016 | 7.204 | 7.272 | 7.063 | 7.063 | 85,004 | -0.04(-0.58%) |
Jul 07, 2016 | 7.163 | 7.282 | 6.985 | 7.104 | 51,483 | +0.16(+2.23%) |
Jul 05, 2016 | 7.209 | 7.231 | 6.948 | 6.948 | 48,945 | -0.35(-4.82%) |
Jul 01, 2016 | 7.163 | 7.300 | 7.300 | 7.300 | 128,359 | +0.20(+2.83%) |
Jun 30, 2016 | 7.053 | 7.158 | 6.967 | 7.099 | 79,079 | +0.11(+1.63%) |
Jun 29, 2016 | 7.227 | 7.350 | 6.985 | 6.985 | 72,764 | -0.02(-0.33%) |
Jun 28, 2016 | 7.076 | 7.165 | 6.907 | 7.008 | 44,422 | -0.01(-0.13%) |
Jun 27, 2016 | 6.848 | 7.026 | 6.693 | 7.017 | 120,331 | +0.07(+0.99%) |
Jun 24, 2016 | 6.853 | 7.117 | 6.853 | 6.948 | 71,806 | -0.02(-0.33%) |
Jun 23, 2016 | 6.912 | 6.999 | 6.802 | 6.971 | 75,911 | +0.04(+0.59%) |
Jun 22, 2016 | 6.843 | 7.067 | 6.761 | 6.930 | 44,625 | +0.15(+2.22%) |
Jun 21, 2016 | 6.697 | 6.848 | 6.643 | 6.779 | 41,294 | +0.10(+1.50%) |
Jun 20, 2016 | 6.652 | 6.979 | 6.624 | 6.679 | 66,041 | +0.04(+0.62%) |
Jun 17, 2016 | 6.848 | 6.971 | 6.542 | 6.638 | 133,500 | -0.22(-3.20%) |
Jun 16, 2016 | 7.021 | 7.195 | 6.848 | 6.857 | 167,804 | -0.09(-1.31%) |
Jun 15, 2016 | 6.967 | 7.074 | 6.866 | 6.948 | 45,804 | -0.04(-0.52%) |
Jun 14, 2016 | 7.131 | 7.145 | 6.848 | 6.985 | 69,644 | -0.13(-1.80%) |
Jun 13, 2016 | 7.104 | 7.113 | 6.985 | 7.113 | 31,305 | +0.01(+0.13%) |
Jun 10, 2016 | 7.081 | 7.190 | 6.958 | 7.104 | 47,455 | +0.03(+0.39%) |
Jun 09, 2016 | 7.067 | 7.158 | 6.912 | 7.076 | 86,839 | +0.00(+0.00%) |
Jun 08, 2016 | 6.989 | 7.213 | 6.903 | 7.076 | 108,643 | +0.11(+1.51%) |
Jun 07, 2016 | 6.962 | 7.104 | 6.880 | 6.971 | 108,363 | -0.04(-0.52%) |
Jun 06, 2016 | 6.958 | 7.076 | 6.823 | 7.008 | 195,454 | +0.05(+0.66%) |
Jun 03, 2016 | 6.962 | 6.985 | 6.802 | 6.962 | 40,277 | +0.00(+0.00%) |
Jun 02, 2016 | 6.985 | 7.069 | 6.872 | 6.962 | 110,452 | -0.04(-0.52%) |
Jun 01, 2016 | 6.574 | 7.154 | 6.574 | 6.999 | 385,054 | +0.42(+6.46%) |
May 31, 2016 | 6.412 | 6.611 | 6.412 | 6.574 | 245,488 | +0.18(+2.86%) |
May 27, 2016 | 6.483 | 6.391 | 6.391 | 6.391 | 103,607 | -0.11(-1.62%) |
May 26, 2016 | 6.364 | 6.542 | 6.305 | 6.496 | 69,027 | +0.15(+2.30%) |
May 25, 2016 | 6.323 | 6.506 | 6.323 | 6.350 | 112,870 | +0.03(+0.43%) |
May 24, 2016 | 6.218 | 6.346 | 6.213 | 6.323 | 73,044 | +0.10(+1.61%) |
May 23, 2016 | 6.163 | 6.232 | 6.127 | 6.223 | 74,030 | +0.03(+0.44%) |
May 20, 2016 | 6.236 | 6.250 | 6.163 | 6.195 | 160,898 | -0.09(-1.45%) |
May 19, 2016 | 6.154 | 6.286 | 6.118 | 6.286 | 93,500 | +0.09(+1.40%) |
May 18, 2016 | 6.232 | 6.331 | 6.140 | 6.200 | 179,405 | -0.09(-1.42%) |
May 17, 2016 | 6.305 | 6.355 | 6.254 | 6.289 | 68,518 | -0.01(-0.18%) |
May 16, 2016 | 6.254 | 6.369 | 6.254 | 6.300 | 43,134 | +0.01(+0.15%) |
May 13, 2016 | 6.268 | 6.355 | 6.232 | 6.291 | 30,790 | +0.04(+0.58%) |
May 12, 2016 | 6.296 | 6.410 | 6.254 | 6.254 | 166,814 | -0.08(-1.23%) |
May 11, 2016 | 6.284 | 6.347 | 6.195 | 6.332 | 78,658 | +0.03(+0.43%) |
May 10, 2016 | 6.309 | 6.309 | 6.259 | 6.305 | 57,803 | +0.01(+0.18%) |
May 09, 2016 | 6.391 | 6.392 | 6.277 | 6.293 | 57,034 | -0.09(-1.39%) |
May 06, 2016 | 6.328 | 6.391 | 6.314 | 6.382 | 21,996 | +0.03(+0.50%) |
May 05, 2016 | 6.410 | 6.419 | 6.314 | 6.350 | 41,075 | -0.06(-0.93%) |
May 04, 2016 | 6.460 | 6.460 | 6.332 | 6.410 | 149,179 | +0.07(+1.12%) |
May 03, 2016 | 6.339 | 6.383 | 6.237 | 6.339 | 98,969 | -0.02(-0.28%) |