Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 7.104 | 7.155 | 7.104 | 7.148 | 65,674 | +0.05(+0.75%) |
Jul 28, 2016 | 7.067 | 7.146 | 7.067 | 7.095 | 39,711 | +0.01(+0.13%) |
Jul 27, 2016 | 7.099 | 7.113 | 7.048 | 7.086 | 66,401 | +0.00(+0.07%) |
Jul 26, 2016 | 7.081 | 7.155 | 7.044 | 7.081 | 89,200 | -0.00(-0.07%) |
Jul 25, 2016 | 7.104 | 7.137 | 7.039 | 7.086 | 84,522 | +0.00(+0.07%) |
Jul 22, 2016 | 7.104 | 7.151 | 7.039 | 7.081 | 81,080 | +0.00(+0.00%) |
Jul 21, 2016 | 7.081 | 7.116 | 7.062 | 7.081 | 47,368 | +0.03(+0.40%) |
Jul 20, 2016 | 7.076 | 7.127 | 7.053 | 7.053 | 78,248 | -0.01(-0.13%) |
Jul 19, 2016 | 7.076 | 7.076 | 7.020 | 7.062 | 59,245 | -0.00(-0.07%) |
Jul 18, 2016 | 7.039 | 7.081 | 7.017 | 7.067 | 80,504 | +0.07(+1.06%) |
Jul 15, 2016 | 7.002 | 7.030 | 6.951 | 6.993 | 109,928 | -0.03(-0.46%) |
Jul 14, 2016 | 7.058 | 7.067 | 6.997 | 7.025 | 66,250 | +0.04(+0.53%) |
Jul 13, 2016 | 6.951 | 7.016 | 6.951 | 6.988 | 64,063 | +0.02(+0.27%) |
Jul 12, 2016 | 6.946 | 7.002 | 6.914 | 6.969 | 100,630 | +0.08(+1.22%) |
Jul 11, 2016 | 6.927 | 6.972 | 6.886 | 6.886 | 87,899 | -0.01(-0.20%) |
Jul 08, 2016 | 6.927 | 6.881 | 6.867 | 6.900 | 67,818 | +0.02(+0.27%) |
Jul 07, 2016 | 6.867 | 6.909 | 6.839 | 6.881 | 87,185 | -0.01(-0.13%) |
Jul 06, 2016 | 6.876 | 6.890 | 6.848 | 6.890 | 101,621 | +0.01(+0.14%) |
Jul 05, 2016 | 6.927 | 6.974 | 6.834 | 6.881 | 118,865 | -0.11(-1.60%) |
Jul 01, 2016 | 6.969 | 6.993 | 6.993 | 6.993 | 149,054 | +0.02(+0.33%) |
Jun 30, 2016 | 6.946 | 6.993 | 6.862 | 6.969 | 196,988 | +0.05(+0.74%) |
Jun 29, 2016 | 6.867 | 6.918 | 6.844 | 6.918 | 126,431 | +0.13(+1.92%) |
Jun 28, 2016 | 6.793 | 6.793 | 6.737 | 6.788 | 68,315 | +0.14(+2.10%) |
Jun 27, 2016 | 6.797 | 6.816 | 6.635 | 6.649 | 68,990 | -0.20(-2.85%) |
Jun 24, 2016 | 6.890 | 6.946 | 6.816 | 6.844 | 150,224 | -0.17(-2.39%) |
Jun 23, 2016 | 6.988 | 7.030 | 6.918 | 7.011 | 114,890 | +0.12(+1.69%) |
Jun 22, 2016 | 6.890 | 6.997 | 6.890 | 6.895 | 63,721 | +0.00(+0.00%) |
Jun 21, 2016 | 6.858 | 6.904 | 6.844 | 6.895 | 125,431 | +0.07(+0.95%) |
Jun 20, 2016 | 6.797 | 6.895 | 6.788 | 6.830 | 198,281 | +0.10(+1.52%) |
Jun 17, 2016 | 6.746 | 6.758 | 6.709 | 6.728 | 92,338 | +0.00(+0.07%) |
Jun 16, 2016 | 6.700 | 6.793 | 6.667 | 6.723 | 120,972 | -0.02(-0.28%) |
Jun 15, 2016 | 6.779 | 6.783 | 6.728 | 6.741 | 108,861 | -0.04(-0.55%) |
Jun 14, 2016 | 6.774 | 6.834 | 6.714 | 6.779 | 198,072 | -0.05(-0.75%) |
Jun 13, 2016 | 6.937 | 6.962 | 6.788 | 6.830 | 124,906 | -0.08(-1.21%) |
Jun 10, 2016 | 6.932 | 6.993 | 6.909 | 6.914 | 152,123 | -0.08(-1.20%) |
Jun 09, 2016 | 7.006 | 7.053 | 6.946 | 6.997 | 69,466 | -0.00(-0.03%) |
Jun 08, 2016 | 6.995 | 7.017 | 6.981 | 6.999 | 52,707 | +0.05(+0.65%) |
Jun 07, 2016 | 6.999 | 7.017 | 6.904 | 6.954 | 109,629 | -0.01(-0.15%) |
Jun 06, 2016 | 6.899 | 7.008 | 6.895 | 6.964 | 160,833 | +0.08(+1.13%) |
Jun 03, 2016 | 6.886 | 6.897 | 6.849 | 6.886 | 113,443 | +0.01(+0.21%) |
Jun 02, 2016 | 6.868 | 6.908 | 6.813 | 6.872 | 139,402 | -0.01(-0.13%) |
Jun 01, 2016 | 6.768 | 6.913 | 6.768 | 6.881 | 113,244 | +0.01(+0.13%) |
May 31, 2016 | 6.877 | 6.908 | 6.849 | 6.872 | 69,722 | -0.00(-0.07%) |
May 27, 2016 | 6.881 | 6.877 | 6.877 | 6.877 | 51,366 | +0.02(+0.33%) |
May 26, 2016 | 6.822 | 6.954 | 6.818 | 6.854 | 38,465 | +0.01(+0.13%) |
May 25, 2016 | 6.809 | 6.854 | 6.786 | 6.845 | 69,772 | +0.04(+0.60%) |
May 24, 2016 | 6.736 | 6.818 | 6.736 | 6.804 | 82,140 | +0.08(+1.15%) |
May 23, 2016 | 6.731 | 6.799 | 6.727 | 6.727 | 148,028 | -0.01(-0.20%) |
May 20, 2016 | 6.799 | 6.799 | 6.741 | 6.741 | 70,853 | -0.07(-1.07%) |
May 19, 2016 | 6.691 | 6.813 | 6.677 | 6.813 | 81,399 | +0.13(+1.97%) |
May 18, 2016 | 6.682 | 6.759 | 6.681 | 6.682 | 120,813 | -0.01(-0.14%) |
May 17, 2016 | 6.709 | 6.709 | 6.667 | 6.691 | 55,242 | -0.02(-0.27%) |
May 16, 2016 | 6.686 | 6.716 | 6.682 | 6.709 | 128,615 | +0.02(+0.34%) |
May 13, 2016 | 6.709 | 6.745 | 6.677 | 6.686 | 143,299 | -0.05(-0.81%) |
May 12, 2016 | 6.786 | 6.786 | 6.686 | 6.741 | 123,948 | -0.00(-0.07%) |
May 11, 2016 | 6.741 | 6.750 | 6.700 | 6.745 | 92,109 | -0.02(-0.34%) |
May 10, 2016 | 6.745 | 6.768 | 6.682 | 6.768 | 133,877 | +0.05(+0.68%) |
May 09, 2016 | 6.795 | 6.795 | 6.668 | 6.722 | 110,019 | +0.00(+0.00%) |
May 06, 2016 | 6.718 | 6.777 | 6.654 | 6.722 | 164,120 | +0.01(+0.20%) |
May 05, 2016 | 6.799 | 6.799 | 6.709 | 6.709 | 187,168 | -0.05(-0.80%) |
May 04, 2016 | 6.804 | 6.813 | 6.736 | 6.763 | 104,135 | -0.05(-0.73%) |
May 03, 2016 | 6.849 | 6.868 | 6.727 | 6.813 | 110,147 | -0.05(-0.73%) |