Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 7.760 | 7.760 | 7.600 | 7.600 | 5,222 | +0.08(+1.06%) |
Jul 28, 2016 | 7.600 | 7.920 | 7.520 | 7.520 | 3,525 | -0.20(-2.59%) |
Jul 27, 2016 | 7.800 | 7.920 | 7.320 | 7.720 | 5,921 | -0.20(-2.53%) |
Jul 26, 2016 | 7.592 | 7.920 | 7.592 | 7.920 | 499 | +0.32(+4.21%) |
Jul 25, 2016 | 7.800 | 8.000 | 7.480 | 7.600 | 7,321 | -0.12(-1.55%) |
Jul 22, 2016 | 7.680 | 7.960 | 7.560 | 7.720 | 8,984 | -0.08(-1.03%) |
Jul 21, 2016 | 7.600 | 7.960 | 7.600 | 7.800 | 3,179 | +0.08(+1.04%) |
Jul 20, 2016 | 7.560 | 8.480 | 7.560 | 7.720 | 38,500 | +0.28(+3.76%) |
Jul 19, 2016 | 7.200 | 7.800 | 7.200 | 7.440 | 5,307 | +0.36(+5.08%) |
Jul 18, 2016 | 7.251 | 7.480 | 6.640 | 7.080 | 23,273 | -0.16(-2.21%) |
Jul 15, 2016 | 7.600 | 7.636 | 7.240 | 7.240 | 7,663 | +0.00(+0.00%) |
Jul 14, 2016 | 7.120 | 7.600 | 7.120 | 7.240 | 5,186 | +0.16(+2.26%) |
Jul 13, 2016 | 7.760 | 7.840 | 6.920 | 7.080 | 24,817 | -0.76(-9.69%) |
Jul 12, 2016 | 7.880 | 7.920 | 7.760 | 7.840 | 1,938 | -0.08(-1.01%) |
Jul 11, 2016 | 7.880 | 7.920 | 7.760 | 7.920 | 2,100 | +0.00(+0.00%) |
Jul 08, 2016 | 7.880 | 7.920 | 7.840 | 7.920 | 2,264 | -0.04(-0.50%) |
Jul 07, 2016 | 7.920 | 7.960 | 7.800 | 7.960 | 1,317 | +0.08(+1.02%) |
Jul 05, 2016 | 7.960 | 8.000 | 7.800 | 7.880 | 18,424 | +0.04(+0.51%) |
Jul 01, 2016 | 7.760 | 7.840 | 7.840 | 7.840 | 3,600 | +0.18(+2.35%) |
Jun 30, 2016 | 7.880 | 7.920 | 7.640 | 7.660 | 12,769 | -0.10(-1.29%) |
Jun 29, 2016 | 7.840 | 7.880 | 7.640 | 7.760 | 1,922 | -0.08(-1.02%) |
Jun 28, 2016 | 7.720 | 7.840 | 7.600 | 7.840 | 5,646 | +0.16(+2.08%) |
Jun 27, 2016 | 7.680 | 7.800 | 7.560 | 7.680 | 5,832 | -0.12(-1.54%) |
Jun 24, 2016 | 7.440 | 7.800 | 7.400 | 7.800 | 21,409 | -0.12(-1.52%) |
Jun 23, 2016 | 7.762 | 7.960 | 7.760 | 7.920 | 1,855 | +0.12(+1.54%) |
Jun 22, 2016 | 7.722 | 7.800 | 7.600 | 7.800 | 6,400 | +0.00(+0.00%) |
Jun 21, 2016 | 7.840 | 7.840 | 7.600 | 7.800 | 13,722 | +0.00(+0.00%) |
Jun 20, 2016 | 7.920 | 7.920 | 7.600 | 7.800 | 10,065 | -0.12(-1.52%) |
Jun 17, 2016 | 7.920 | 7.960 | 7.658 | 7.920 | 2,757 | -0.08(-1.00%) |
Jun 16, 2016 | 7.809 | 8.000 | 7.720 | 8.000 | 6,431 | +0.16(+2.04%) |
Jun 15, 2016 | 7.960 | 7.960 | 7.800 | 7.840 | 11,954 | -0.04(-0.51%) |
Jun 14, 2016 | 7.960 | 7.960 | 7.672 | 7.880 | 3,048 | -0.12(-1.50%) |
Jun 13, 2016 | 7.840 | 8.080 | 7.800 | 8.000 | 13,359 | +0.04(+0.50%) |
Jun 10, 2016 | 7.880 | 8.120 | 7.800 | 7.960 | 16,901 | -0.04(-0.50%) |
Jun 09, 2016 | 7.880 | 8.040 | 7.800 | 8.000 | 11,006 | +0.04(+0.50%) |
Jun 08, 2016 | 8.040 | 8.040 | 7.824 | 7.960 | 16,011 | -0.08(-1.00%) |
Jun 07, 2016 | 7.920 | 8.040 | 7.880 | 8.040 | 14,511 | +0.04(+0.50%) |
Jun 06, 2016 | 8.000 | 8.040 | 7.880 | 8.000 | 9,718 | +0.00(+0.00%) |
Jun 03, 2016 | 7.960 | 8.040 | 7.680 | 8.000 | 31,950 | -0.04(-0.50%) |
Jun 02, 2016 | 8.000 | 8.040 | 7.760 | 8.040 | 18,958 | +0.00(+0.00%) |
Jun 01, 2016 | 8.000 | 8.040 | 7.880 | 8.040 | 14,185 | +0.00(+0.00%) |
May 31, 2016 | 8.040 | 8.160 | 7.880 | 8.040 | 21,216 | -0.04(-0.50%) |
May 27, 2016 | 8.200 | 8.080 | 8.080 | 8.080 | 26,950 | -0.04(-0.49%) |
May 26, 2016 | 8.029 | 8.200 | 7.640 | 8.120 | 17,603 | +0.12(+1.50%) |
May 25, 2016 | 8.194 | 8.200 | 7.720 | 8.000 | 16,894 | -0.16(-1.96%) |
May 24, 2016 | 7.960 | 8.160 | 7.680 | 8.160 | 16,092 | +0.28(+3.55%) |
May 23, 2016 | 7.920 | 8.040 | 7.760 | 7.880 | 15,338 | -0.12(-1.50%) |
May 20, 2016 | 7.960 | 8.040 | 7.832 | 8.000 | 6,920 | -0.04(-0.50%) |
May 19, 2016 | 7.920 | 8.040 | 7.680 | 8.040 | 35,566 | +0.12(+1.52%) |
May 18, 2016 | 7.924 | 8.280 | 7.760 | 7.920 | 16,670 | -0.04(-0.50%) |
May 17, 2016 | 8.000 | 8.080 | 7.840 | 7.960 | 12,087 | -0.04(-0.50%) |
May 16, 2016 | 7.960 | 8.120 | 7.680 | 8.000 | 12,610 | -0.20(-2.44%) |
May 13, 2016 | 8.120 | 8.200 | 8.000 | 8.200 | 20,855 | +0.24(+3.02%) |
May 12, 2016 | 8.160 | 8.200 | 7.800 | 7.960 | 21,343 | -0.16(-1.97%) |
May 11, 2016 | 8.280 | 8.280 | 7.760 | 8.120 | 19,437 | -0.08(-0.98%) |
May 10, 2016 | 8.152 | 8.320 | 8.120 | 8.200 | 11,592 | +0.00(+0.00%) |
May 09, 2016 | 8.200 | 8.320 | 8.060 | 8.200 | 11,516 | -0.16(-1.91%) |
May 06, 2016 | 8.000 | 8.360 | 7.080 | 8.360 | 18,417 | +0.24(+2.96%) |
May 05, 2016 | 8.000 | 8.200 | 7.980 | 8.120 | 11,550 | +0.12(+1.50%) |
May 04, 2016 | 7.640 | 8.080 | 7.640 | 8.000 | 10,315 | +0.20(+2.56%) |
May 03, 2016 | 7.920 | 8.200 | 7.560 | 7.800 | 22,812 | -0.28(-3.47%) |