Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 7.530 | 7.590 | 7.300 | 7.430 | 15,732 | -0.09(-1.20%) |
Jul 28, 2016 | 7.310 | 7.680 | 7.190 | 7.520 | 16,913 | +0.12(+1.62%) |
Jul 27, 2016 | 7.350 | 7.480 | 7.160 | 7.400 | 6,906 | +0.07(+0.95%) |
Jul 26, 2016 | 7.290 | 7.350 | 7.150 | 7.330 | 10,625 | -0.04(-0.54%) |
Jul 25, 2016 | 7.270 | 7.390 | 7.223 | 7.370 | 9,751 | +0.05(+0.68%) |
Jul 22, 2016 | 7.370 | 7.390 | 7.175 | 7.320 | 20,722 | -0.03(-0.41%) |
Jul 21, 2016 | 7.270 | 7.420 | 7.240 | 7.350 | 9,680 | +0.06(+0.89%) |
Jul 20, 2016 | 7.150 | 7.330 | 7.020 | 7.285 | 30,723 | +0.11(+1.46%) |
Jul 19, 2016 | 7.250 | 7.250 | 7.060 | 7.180 | 11,755 | -0.14(-1.91%) |
Jul 18, 2016 | 7.290 | 7.330 | 7.160 | 7.320 | 8,642 | -0.02(-0.27%) |
Jul 15, 2016 | 7.005 | 7.500 | 7.005 | 7.340 | 9,558 | -0.00(-0.00%) |
Jul 14, 2016 | 7.350 | 7.420 | 7.120 | 7.340 | 12,153 | +0.10(+1.38%) |
Jul 13, 2016 | 7.450 | 7.460 | 7.000 | 7.240 | 41,066 | -0.21(-2.82%) |
Jul 12, 2016 | 7.230 | 7.540 | 7.120 | 7.450 | 50,746 | +0.32(+4.49%) |
Jul 11, 2016 | 7.210 | 7.300 | 7.040 | 7.130 | 15,304 | -0.02(-0.28%) |
Jul 08, 2016 | 6.910 | 7.160 | 6.800 | 7.150 | 17,908 | +0.35(+5.15%) |
Jul 07, 2016 | 6.930 | 7.060 | 6.630 | 6.800 | 17,896 | +0.00(+0.00%) |
Jul 05, 2016 | 7.070 | 7.120 | 6.650 | 6.800 | 24,476 | -0.34(-4.83%) |
Jul 01, 2016 | 6.930 | 7.145 | 7.145 | 7.145 | 66,800 | +0.21(+3.10%) |
Jun 30, 2016 | 6.840 | 6.990 | 6.690 | 6.930 | 30,721 | +0.15(+2.21%) |
Jun 29, 2016 | 6.600 | 6.850 | 6.560 | 6.780 | 25,171 | +0.20(+3.04%) |
Jun 28, 2016 | 6.420 | 6.650 | 6.420 | 6.580 | 52,769 | +0.16(+2.49%) |
Jun 27, 2016 | 6.500 | 6.790 | 6.280 | 6.420 | 69,513 | -0.27(-4.04%) |
Jun 24, 2016 | 6.970 | 6.980 | 6.560 | 6.690 | 39,285 | -0.38(-5.37%) |
Jun 23, 2016 | 6.780 | 7.140 | 6.740 | 7.070 | 28,881 | +0.28(+4.12%) |
Jun 22, 2016 | 6.900 | 7.210 | 6.600 | 6.790 | 94,008 | -0.15(-2.16%) |
Jun 21, 2016 | 6.770 | 7.190 | 6.460 | 6.940 | 188,200 | +0.23(+3.43%) |
Jun 20, 2016 | 6.570 | 6.855 | 6.570 | 6.710 | 79,102 | -0.01(-0.15%) |
Jun 17, 2016 | 6.950 | 6.950 | 6.600 | 6.720 | 37,310 | +0.09(+1.36%) |
Jun 16, 2016 | 6.830 | 6.930 | 6.460 | 6.630 | 85,438 | +0.03(+0.45%) |
Jun 15, 2016 | 6.610 | 6.780 | 6.570 | 6.600 | 20,817 | +0.01(+0.15%) |
Jun 14, 2016 | 6.970 | 7.140 | 6.520 | 6.590 | 23,822 | -0.17(-2.51%) |
Jun 13, 2016 | 6.700 | 7.160 | 6.580 | 6.760 | 147,447 | -0.04(-0.59%) |
Jun 10, 2016 | 6.840 | 6.990 | 6.760 | 6.800 | 44,009 | -0.07(-1.02%) |
Jun 09, 2016 | 6.960 | 7.120 | 6.800 | 6.870 | 139,578 | -0.16(-2.28%) |
Jun 08, 2016 | 6.980 | 7.200 | 6.550 | 7.030 | 102,995 | +0.04(+0.57%) |
Jun 07, 2016 | 6.900 | 7.090 | 6.710 | 6.990 | 62,969 | +0.27(+4.02%) |
Jun 06, 2016 | 6.790 | 6.950 | 6.710 | 6.720 | 47,357 | -0.03(-0.44%) |
Jun 03, 2016 | 6.920 | 6.950 | 6.580 | 6.750 | 41,097 | -0.13(-1.89%) |
Jun 02, 2016 | 6.800 | 7.000 | 6.540 | 6.880 | 36,348 | -0.12(-1.71%) |
Jun 01, 2016 | 6.930 | 7.140 | 6.650 | 7.000 | 83,659 | +0.00(+0.00%) |
May 31, 2016 | 6.690 | 7.010 | 6.525 | 7.000 | 59,031 | +0.28(+4.17%) |
May 27, 2016 | 6.760 | 6.720 | 6.720 | 6.720 | 30,600 | -0.03(-0.44%) |
May 26, 2016 | 7.100 | 7.180 | 6.641 | 6.750 | 38,440 | -0.42(-5.86%) |
May 25, 2016 | 6.800 | 7.230 | 6.665 | 7.170 | 17,810 | +0.40(+5.91%) |
May 24, 2016 | 6.380 | 6.880 | 6.380 | 6.770 | 19,487 | +0.19(+2.89%) |
May 23, 2016 | 6.360 | 6.780 | 6.080 | 6.580 | 30,150 | +0.23(+3.62%) |
May 20, 2016 | 6.150 | 6.500 | 6.130 | 6.350 | 17,426 | +0.03(+0.47%) |
May 19, 2016 | 6.160 | 6.350 | 6.070 | 6.320 | 48,658 | +0.18(+2.93%) |
May 18, 2016 | 6.350 | 6.490 | 6.066 | 6.140 | 59,574 | -0.25(-3.91%) |
May 17, 2016 | 6.360 | 6.520 | 6.265 | 6.390 | 65,260 | -0.03(-0.47%) |
May 16, 2016 | 6.380 | 6.500 | 6.285 | 6.420 | 48,145 | +0.03(+0.47%) |
May 13, 2016 | 6.530 | 6.600 | 6.210 | 6.390 | 38,716 | -0.14(-2.14%) |
May 12, 2016 | 6.630 | 6.630 | 6.430 | 6.530 | 73,766 | -0.04(-0.61%) |
May 11, 2016 | 6.530 | 6.650 | 6.220 | 6.570 | 138,633 | +0.20(+3.14%) |
May 10, 2016 | 6.472 | 6.560 | 6.350 | 6.370 | 104,192 | -0.13(-2.00%) |
May 09, 2016 | 6.450 | 6.580 | 6.290 | 6.500 | 146,692 | +0.00(+0.00%) |
May 06, 2016 | 6.740 | 6.770 | 6.312 | 6.500 | 162,728 | -0.13(-1.96%) |
May 05, 2016 | 6.660 | 7.015 | 6.490 | 6.630 | 53,118 | -0.02(-0.30%) |
May 04, 2016 | 6.540 | 6.820 | 6.490 | 6.650 | 45,974 | +0.01(+0.15%) |
May 03, 2016 | 6.710 | 6.820 | 6.420 | 6.640 | 52,928 | -0.09(-1.34%) |