Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 7.735 | 7.943 | 7.735 | 7.936 | 23,275,426 | +0.20(+2.60%) |
Jul 28, 2016 | 7.678 | 7.800 | 7.642 | 7.735 | 13,903,886 | +0.06(+0.84%) |
Jul 27, 2016 | 7.678 | 7.699 | 7.624 | 7.671 | 8,422,008 | -0.01(-0.09%) |
Jul 26, 2016 | 7.685 | 7.706 | 7.649 | 7.678 | 10,301,541 | -0.01(-0.09%) |
Jul 25, 2016 | 7.699 | 7.735 | 7.635 | 7.685 | 8,181,857 | -0.03(-0.37%) |
Jul 22, 2016 | 7.642 | 7.753 | 7.620 | 7.714 | 10,755,899 | +0.05(+0.66%) |
Jul 21, 2016 | 7.577 | 7.663 | 7.552 | 7.663 | 7,822,773 | +0.06(+0.85%) |
Jul 20, 2016 | 7.606 | 7.620 | 7.556 | 7.599 | 4,493,288 | +0.00(+0.00%) |
Jul 19, 2016 | 7.527 | 7.606 | 7.473 | 7.599 | 8,441,979 | +0.06(+0.86%) |
Jul 18, 2016 | 7.462 | 7.534 | 7.441 | 7.534 | 9,377,181 | +0.09(+1.16%) |
Jul 15, 2016 | 7.412 | 7.462 | 7.340 | 7.448 | 8,823,172 | +0.04(+0.48%) |
Jul 14, 2016 | 7.462 | 7.462 | 7.333 | 7.412 | 12,889,997 | -0.04(-0.58%) |
Jul 13, 2016 | 7.427 | 7.462 | 7.394 | 7.455 | 7,883,151 | +0.04(+0.48%) |
Jul 12, 2016 | 7.448 | 7.484 | 7.383 | 7.419 | 10,199,392 | -0.04(-0.48%) |
Jul 11, 2016 | 7.391 | 7.477 | 7.348 | 7.455 | 6,666,220 | +0.06(+0.87%) |
Jul 08, 2016 | 7.376 | 7.427 | 7.319 | 7.391 | 10,767,432 | +0.05(+0.68%) |
Jul 07, 2016 | 7.391 | 7.391 | 7.240 | 7.340 | 8,779,525 | -0.06(-0.78%) |
Jul 06, 2016 | 7.398 | 7.441 | 7.319 | 7.398 | 9,409,814 | -0.03(-0.39%) |
Jul 05, 2016 | 7.283 | 7.427 | 7.276 | 7.427 | 12,638,098 | +0.13(+1.77%) |
Jul 01, 2016 | 7.262 | 7.297 | 7.297 | 7.297 | 9,485,443 | +0.02(+0.30%) |
Jun 30, 2016 | 7.154 | 7.276 | 7.111 | 7.276 | 13,912,097 | +0.11(+1.50%) |
Jun 29, 2016 | 7.068 | 7.175 | 7.039 | 7.168 | 14,114,618 | +0.13(+1.83%) |
Jun 28, 2016 | 6.982 | 7.039 | 6.931 | 7.039 | 7,752,943 | +0.12(+1.74%) |
Jun 27, 2016 | 6.884 | 6.947 | 6.855 | 6.919 | 8,596,346 | -0.01(-0.10%) |
Jun 24, 2016 | 6.841 | 7.039 | 6.827 | 6.926 | 9,079,865 | -0.01(-0.20%) |
Jun 23, 2016 | 6.961 | 7.004 | 6.905 | 6.940 | 8,213,270 | +0.01(+0.20%) |
Jun 22, 2016 | 6.961 | 6.997 | 6.912 | 6.926 | 5,153,377 | -0.03(-0.41%) |
Jun 21, 2016 | 6.926 | 6.975 | 6.905 | 6.954 | 4,236,572 | +0.04(+0.51%) |
Jun 20, 2016 | 6.968 | 7.032 | 6.919 | 6.919 | 6,411,014 | -0.01(-0.20%) |
Jun 17, 2016 | 6.940 | 6.947 | 6.862 | 6.933 | 12,661,831 | -0.01(-0.10%) |
Jun 16, 2016 | 6.869 | 6.947 | 6.852 | 6.940 | 6,732,274 | +0.06(+0.82%) |
Jun 15, 2016 | 6.869 | 6.919 | 6.848 | 6.884 | 7,644,508 | +0.02(+0.31%) |
Jun 14, 2016 | 6.898 | 6.919 | 6.841 | 6.862 | 9,774,579 | -0.04(-0.51%) |
Jun 13, 2016 | 6.940 | 6.975 | 6.898 | 6.898 | 6,654,771 | -0.04(-0.61%) |
Jun 10, 2016 | 6.933 | 6.961 | 6.915 | 6.940 | 5,478,489 | -0.05(-0.71%) |
Jun 09, 2016 | 6.968 | 7.004 | 6.933 | 6.990 | 5,015,188 | +0.01(+0.10%) |
Jun 08, 2016 | 6.891 | 6.983 | 6.879 | 6.983 | 6,286,760 | +0.07(+1.02%) |
Jun 07, 2016 | 6.919 | 6.968 | 6.891 | 6.912 | 5,130,743 | +0.01(+0.21%) |
Jun 06, 2016 | 6.940 | 6.961 | 6.869 | 6.898 | 5,009,590 | -0.04(-0.51%) |
Jun 03, 2016 | 6.820 | 6.986 | 6.820 | 6.933 | 6,010,715 | +0.09(+1.34%) |
Jun 02, 2016 | 6.848 | 6.884 | 6.820 | 6.841 | 6,508,287 | -0.01(-0.10%) |
Jun 01, 2016 | 6.777 | 6.876 | 6.774 | 6.848 | 6,788,031 | +0.06(+0.94%) |
May 31, 2016 | 6.735 | 6.823 | 6.735 | 6.784 | 14,967,988 | +0.05(+0.74%) |
May 27, 2016 | 6.693 | 6.735 | 6.735 | 6.735 | 6,898,120 | +0.03(+0.42%) |
May 26, 2016 | 6.700 | 6.721 | 6.657 | 6.707 | 5,846,563 | +0.03(+0.42%) |
May 25, 2016 | 6.685 | 6.707 | 6.593 | 6.678 | 7,118,301 | +0.01(+0.21%) |
May 24, 2016 | 6.629 | 6.685 | 6.629 | 6.664 | 5,394,701 | +0.06(+0.86%) |
May 23, 2016 | 6.650 | 6.685 | 6.572 | 6.608 | 6,733,542 | -0.04(-0.64%) |
May 20, 2016 | 6.615 | 6.657 | 6.509 | 6.650 | 9,556,991 | +0.04(+0.64%) |
May 19, 2016 | 6.629 | 6.643 | 6.537 | 6.608 | 11,145,958 | -0.10(-1.48%) |
May 18, 2016 | 6.848 | 6.884 | 6.601 | 6.707 | 9,961,689 | -0.18(-2.67%) |
May 17, 2016 | 6.990 | 7.032 | 6.792 | 6.891 | 15,627,898 | -0.11(-1.52%) |
May 16, 2016 | 6.933 | 7.011 | 6.891 | 6.997 | 9,619,790 | +0.06(+0.82%) |
May 13, 2016 | 6.933 | 6.983 | 6.841 | 6.940 | 9,539,565 | -0.03(-0.41%) |
May 12, 2016 | 6.855 | 7.004 | 6.841 | 6.968 | 10,569,369 | +0.16(+2.28%) |
May 11, 2016 | 6.869 | 6.876 | 6.735 | 6.813 | 9,296,364 | -0.08(-1.13%) |
May 10, 2016 | 6.912 | 6.919 | 6.739 | 6.891 | 10,190,517 | -0.02(-0.31%) |
May 09, 2016 | 6.820 | 6.926 | 6.792 | 6.912 | 15,084,190 | +0.12(+1.77%) |
May 06, 2016 | 6.629 | 6.809 | 6.622 | 6.792 | 10,892,191 | +0.15(+2.24%) |
May 05, 2016 | 6.303 | 6.664 | 6.275 | 6.643 | 31,413,418 | +0.17(+2.62%) |
May 04, 2016 | 6.339 | 6.502 | 6.339 | 6.473 | 12,881,115 | +0.11(+1.67%) |
May 03, 2016 | 6.346 | 6.381 | 6.282 | 6.367 | 7,588,425 | -0.01(-0.11%) |