Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 7.519 | 8.344 | 7.500 | 8.250 | 4,784 | +0.50(+6.45%) |
Jul 28, 2016 | 7.600 | 7.750 | 7.500 | 7.750 | 869 | +0.20(+2.65%) |
Jul 27, 2016 | 7.500 | 7.550 | 7.301 | 7.550 | 4,020 | +0.00(+0.00%) |
Jul 26, 2016 | 7.600 | 7.600 | 7.350 | 7.550 | 4,507 | +0.00(+0.00%) |
Jul 25, 2016 | 7.800 | 7.800 | 7.550 | 7.550 | 5,271 | -0.25(-3.21%) |
Jul 22, 2016 | 7.820 | 8.050 | 7.801 | 7.801 | 786 | -0.10(-1.27%) |
Jul 21, 2016 | 7.750 | 8.000 | 7.555 | 7.901 | 1,483 | -0.10(-1.24%) |
Jul 20, 2016 | 7.950 | 8.000 | 7.550 | 8.000 | 4,673 | +0.25(+3.22%) |
Jul 19, 2016 | 7.650 | 7.825 | 7.650 | 7.750 | 757 | -0.05(-0.63%) |
Jul 18, 2016 | 7.601 | 7.800 | 7.601 | 7.800 | 780 | +0.10(+1.30%) |
Jul 15, 2016 | 7.600 | 7.700 | 7.600 | 7.700 | 260 | -0.20(-2.53%) |
Jul 14, 2016 | 7.900 | 7.950 | 7.650 | 7.900 | 761 | +0.10(+1.28%) |
Jul 13, 2016 | 7.750 | 7.950 | 7.700 | 7.800 | 940 | -0.10(-1.27%) |
Jul 12, 2016 | 7.755 | 7.950 | 7.755 | 7.900 | 790 | -0.05(-0.63%) |
Jul 08, 2016 | 7.850 | 7.950 | 7.950 | 7.950 | 9,700 | +0.20(+2.58%) |
Jul 07, 2016 | 7.550 | 7.850 | 7.500 | 7.750 | 17,728 | +0.45(+6.16%) |
Jul 06, 2016 | 7.200 | 7.600 | 7.200 | 7.300 | 1,870 | -0.20(-2.67%) |
Jul 05, 2016 | 7.300 | 7.750 | 7.250 | 7.500 | 10,317 | +0.10(+1.35%) |
Jul 01, 2016 | 7.100 | 7.400 | 7.400 | 7.400 | 1,340 | +0.15(+2.07%) |
Jun 30, 2016 | 7.050 | 7.400 | 6.950 | 7.250 | 1,710 | +0.00(+0.00%) |
Jun 29, 2016 | 7.100 | 7.400 | 6.950 | 7.250 | 1,132 | -0.10(-1.36%) |
Jun 28, 2016 | 7.250 | 7.350 | 6.950 | 7.350 | 1,636 | +0.05(+0.68%) |
Jun 27, 2016 | 7.450 | 7.450 | 7.200 | 7.300 | 2,588 | -0.05(-0.68%) |
Jun 24, 2016 | 7.500 | 7.550 | 7.350 | 7.350 | 3,099 | -0.10(-1.34%) |
Jun 23, 2016 | 7.500 | 7.500 | 7.450 | 7.450 | 3,550 | -0.05(-0.67%) |
Jun 22, 2016 | 7.550 | 7.550 | 7.401 | 7.500 | 4,462 | +0.00(+0.00%) |
Jun 21, 2016 | 7.600 | 7.700 | 7.400 | 7.500 | 2,434 | -0.15(-1.96%) |
Jun 20, 2016 | 7.700 | 7.800 | 7.500 | 7.650 | 2,945 | +0.05(+0.66%) |
Jun 17, 2016 | 7.800 | 7.800 | 7.250 | 7.600 | 210,730 | +0.05(+0.66%) |
Jun 16, 2016 | 7.500 | 7.700 | 7.400 | 7.550 | 2,448 | +0.05(+0.67%) |
Jun 15, 2016 | 7.800 | 7.800 | 7.450 | 7.500 | 1,520 | -0.15(-1.96%) |
Jun 14, 2016 | 7.750 | 7.750 | 7.488 | 7.650 | 2,635 | +0.00(+0.00%) |
Jun 13, 2016 | 7.487 | 7.699 | 7.487 | 7.650 | 517 | +0.20(+2.68%) |
Jun 10, 2016 | 7.550 | 7.900 | 7.450 | 7.450 | 252 | -0.24(-3.11%) |
Jun 09, 2016 | 7.450 | 7.750 | 7.450 | 7.689 | 390 | +0.04(+0.52%) |
Jun 08, 2016 | 7.950 | 7.950 | 7.600 | 7.650 | 2,947 | -0.10(-1.29%) |
Jun 07, 2016 | 7.700 | 7.800 | 7.500 | 7.750 | 5,296 | +0.10(+1.31%) |
Jun 06, 2016 | 7.500 | 7.700 | 7.400 | 7.650 | 10,139 | +0.10(+1.32%) |
Jun 03, 2016 | 7.496 | 7.600 | 7.496 | 7.550 | 2,298 | +0.10(+1.34%) |
Jun 02, 2016 | 7.315 | 7.500 | 7.250 | 7.450 | 4,680 | +0.00(+0.00%) |
Jun 01, 2016 | 7.200 | 7.600 | 7.200 | 7.450 | 5,827 | +0.25(+3.47%) |
May 31, 2016 | 7.650 | 7.650 | 7.150 | 7.200 | 9,983 | -0.10(-1.37%) |
May 27, 2016 | 7.400 | 7.300 | 7.300 | 7.300 | 4,140 | +0.05(+0.69%) |
May 26, 2016 | 7.400 | 7.550 | 7.250 | 7.250 | 2,610 | -0.15(-2.03%) |
May 25, 2016 | 7.400 | 7.400 | 7.400 | 7.400 | 2,160 | -0.05(-0.67%) |
May 24, 2016 | 7.300 | 7.500 | 7.200 | 7.450 | 670 | +0.05(+0.68%) |
May 23, 2016 | 7.500 | 7.645 | 7.301 | 7.400 | 11,324 | +0.15(+2.07%) |
May 20, 2016 | 7.600 | 7.650 | 7.250 | 7.250 | 1,300 | -0.30(-3.97%) |
May 19, 2016 | 7.305 | 7.599 | 7.150 | 7.550 | 6,773 | -0.20(-2.58%) |
May 18, 2016 | 7.457 | 7.750 | 7.450 | 7.750 | 3,623 | +0.25(+3.33%) |
May 17, 2016 | 7.400 | 7.850 | 7.350 | 7.500 | 5,225 | +0.10(+1.36%) |
May 16, 2016 | 7.367 | 7.399 | 7.367 | 7.399 | 977 | -0.00(-0.01%) |
May 13, 2016 | 7.450 | 7.505 | 7.300 | 7.400 | 8,983 | -0.15(-1.99%) |
May 12, 2016 | 7.450 | 7.550 | 7.450 | 7.550 | 640 | +0.00(+0.00%) |
May 11, 2016 | 7.450 | 7.550 | 7.300 | 7.550 | 3,870 | -0.05(-0.66%) |
May 10, 2016 | 7.500 | 7.600 | 7.500 | 7.600 | 1,020 | +0.04(+0.53%) |
May 09, 2016 | 7.400 | 7.600 | 7.400 | 7.560 | 1,600 | -0.04(-0.53%) |
May 06, 2016 | 7.800 | 7.849 | 7.350 | 7.600 | 1,072 | +0.00(+0.01%) |
May 05, 2016 | 7.590 | 7.649 | 7.590 | 7.599 | 1,640 | -0.05(-0.66%) |
May 03, 2016 | 8.100 | 7.650 | 7.650 | 7.650 | 560 | -0.35(-4.37%) |