Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 8.000 | 8.000 | 7.660 | 7.660 | 455 | -0.27(-3.40%) |
Jul 28, 2016 | 7.967 | 8.090 | 7.910 | 7.930 | 52,909 | +0.03(+0.38%) |
Jul 27, 2016 | 7.500 | 7.990 | 7.500 | 7.900 | 71,044 | +0.39(+5.19%) |
Jul 26, 2016 | 7.510 | 7.510 | 7.510 | 7.510 | 361 | -0.14(-1.83%) |
Jul 25, 2016 | 7.410 | 7.650 | 7.410 | 7.650 | 24,532 | +0.21(+2.82%) |
Jul 22, 2016 | 7.440 | 7.440 | 7.440 | 7.440 | 442 | -0.03(-0.40%) |
Jul 21, 2016 | 7.482 | 7.482 | 7.470 | 7.470 | 438 | +0.01(+0.08%) |
Jul 19, 2016 | 7.500 | 7.464 | 7.464 | 7.464 | 15 | -0.06(-0.74%) |
Jul 18, 2016 | 7.492 | 7.545 | 7.430 | 7.520 | 8,209 | -0.01(-0.13%) |
Jul 15, 2016 | 7.540 | 7.540 | 7.530 | 7.530 | 412 | -0.07(-0.92%) |
Jul 14, 2016 | 7.510 | 7.600 | 7.510 | 7.600 | 14,966 | +0.10(+1.33%) |
Jul 13, 2016 | 7.500 | 7.540 | 7.500 | 7.500 | 2,883 | +0.00(+0.00%) |
Jul 12, 2016 | 7.500 | 7.540 | 7.500 | 7.500 | 12,333 | +0.02(+0.27%) |
Jul 11, 2016 | 7.520 | 7.575 | 7.475 | 7.480 | 5,782 | -0.02(-0.27%) |
Jul 08, 2016 | 7.540 | 7.650 | 7.500 | 7.500 | 27,211 | +0.00(+0.00%) |
Jul 07, 2016 | 7.570 | 7.640 | 7.413 | 7.500 | 1,391 | +0.01(+0.13%) |
Jul 05, 2016 | 7.440 | 7.500 | 7.440 | 7.490 | 30,460 | -0.06(-0.79%) |
Jul 01, 2016 | 7.630 | 7.550 | 7.550 | 7.550 | 5,300 | -0.07(-0.92%) |
Jun 30, 2016 | 7.502 | 7.680 | 7.502 | 7.620 | 2,236 | -0.08(-1.04%) |
Jun 29, 2016 | 7.710 | 7.710 | 7.650 | 7.700 | 8,421 | +0.02(+0.26%) |
Jun 28, 2016 | 7.520 | 7.710 | 7.459 | 7.680 | 4,454 | +0.18(+2.40%) |
Jun 27, 2016 | 7.590 | 7.820 | 7.450 | 7.500 | 9,081 | -0.27(-3.47%) |
Jun 24, 2016 | 7.460 | 7.830 | 7.260 | 7.770 | 57,522 | +0.23(+3.05%) |
Jun 23, 2016 | 7.566 | 7.670 | 7.240 | 7.540 | 49,402 | -0.09(-1.18%) |
Jun 22, 2016 | 7.690 | 7.800 | 7.610 | 7.630 | 1,017 | -0.05(-0.65%) |
Jun 21, 2016 | 7.700 | 7.790 | 7.650 | 7.680 | 3,613 | +0.03(+0.39%) |
Jun 20, 2016 | 7.550 | 7.990 | 7.430 | 7.650 | 20,176 | +0.21(+2.82%) |
Jun 17, 2016 | 7.590 | 7.708 | 7.440 | 7.440 | 40,661 | -0.24(-3.12%) |
Jun 16, 2016 | 7.400 | 7.680 | 7.400 | 7.680 | 29,442 | +0.33(+4.49%) |
Jun 15, 2016 | 7.210 | 7.440 | 7.150 | 7.350 | 20,573 | +0.17(+2.37%) |
Jun 14, 2016 | 7.200 | 7.200 | 7.120 | 7.180 | 15,500 | +0.02(+0.28%) |
Jun 13, 2016 | 7.150 | 7.200 | 7.150 | 7.160 | 13,513 | -0.04(-0.56%) |
Jun 10, 2016 | 7.160 | 7.200 | 7.120 | 7.200 | 24,551 | +0.00(+0.00%) |
Jun 09, 2016 | 7.200 | 7.200 | 7.175 | 7.200 | 15,804 | +0.01(+0.14%) |
Jun 08, 2016 | 7.175 | 7.200 | 7.150 | 7.190 | 23,134 | +0.03(+0.42%) |
Jun 07, 2016 | 7.190 | 7.200 | 7.150 | 7.160 | 41,508 | -0.01(-0.14%) |
Jun 06, 2016 | 7.200 | 7.200 | 7.140 | 7.170 | 38,216 | +0.00(+0.00%) |
Jun 03, 2016 | 7.150 | 7.230 | 7.130 | 7.170 | 40,524 | +0.01(+0.14%) |
Jun 02, 2016 | 7.150 | 7.250 | 7.150 | 7.160 | 6,002 | +0.00(+0.00%) |
Jun 01, 2016 | 7.300 | 7.300 | 7.150 | 7.160 | 8,965 | -0.04(-0.56%) |
May 31, 2016 | 7.070 | 7.240 | 7.070 | 7.200 | 13,686 | +0.08(+1.12%) |
May 27, 2016 | 7.210 | 7.120 | 7.120 | 7.120 | 44,000 | -0.12(-1.66%) |
May 26, 2016 | 7.190 | 7.440 | 7.160 | 7.240 | 12,898 | -0.01(-0.14%) |
May 25, 2016 | 7.520 | 7.520 | 7.150 | 7.250 | 24,123 | -0.27(-3.59%) |
May 24, 2016 | 7.090 | 7.870 | 7.090 | 7.520 | 49,037 | +0.39(+5.47%) |
May 23, 2016 | 7.110 | 7.220 | 7.080 | 7.130 | 12,552 | -0.09(-1.25%) |
May 20, 2016 | 7.020 | 7.320 | 6.950 | 7.220 | 76,747 | +0.13(+1.83%) |
May 19, 2016 | 7.030 | 7.100 | 7.010 | 7.090 | 29,067 | +0.09(+1.31%) |
May 18, 2016 | 6.950 | 7.070 | 6.950 | 6.998 | 28,784 | +0.05(+0.69%) |
May 17, 2016 | 6.990 | 7.040 | 6.920 | 6.950 | 3,388 | -0.05(-0.71%) |
May 16, 2016 | 6.990 | 7.070 | 6.990 | 7.000 | 13,817 | +0.00(+0.00%) |
May 13, 2016 | 6.880 | 7.060 | 6.794 | 7.000 | 24,441 | +0.10(+1.45%) |
May 12, 2016 | 6.910 | 7.007 | 6.900 | 6.900 | 3,768 | -0.05(-0.72%) |
May 11, 2016 | 7.000 | 7.047 | 6.950 | 6.950 | 10,826 | -0.06(-0.86%) |
May 10, 2016 | 7.000 | 7.070 | 6.970 | 7.010 | 14,225 | +0.01(+0.14%) |
May 09, 2016 | 7.100 | 7.120 | 6.970 | 7.000 | 10,878 | -0.17(-2.37%) |
May 06, 2016 | 7.080 | 7.210 | 7.000 | 7.170 | 3,482 | +0.12(+1.70%) |
May 05, 2016 | 7.450 | 7.460 | 7.020 | 7.050 | 4,018 | -0.01(-0.14%) |
May 04, 2016 | 7.150 | 7.162 | 7.025 | 7.060 | 20,163 | -0.06(-0.84%) |
May 03, 2016 | 7.110 | 7.120 | 7.110 | 7.120 | 305 | -0.14(-1.93%) |