Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 7.270 | 7.290 | 7.261 | 7.273 | 229,564 | +0.01(+0.16%) |
Aug 30, 2016 | 7.284 | 7.290 | 7.233 | 7.261 | 339,859 | +0.00(+0.00%) |
Aug 29, 2016 | 7.244 | 7.284 | 7.244 | 7.261 | 242,518 | +0.01(+0.16%) |
Aug 26, 2016 | 7.261 | 7.290 | 7.250 | 7.250 | 282,464 | -0.01(-0.16%) |
Aug 25, 2016 | 7.216 | 7.261 | 7.216 | 7.261 | 221,308 | +0.06(+0.78%) |
Aug 24, 2016 | 7.205 | 7.222 | 7.188 | 7.205 | 232,837 | +0.02(+0.31%) |
Aug 23, 2016 | 7.222 | 7.239 | 7.182 | 7.182 | 274,344 | -0.03(-0.39%) |
Aug 22, 2016 | 7.176 | 7.210 | 7.154 | 7.210 | 576,661 | +0.05(+0.63%) |
Aug 19, 2016 | 7.182 | 7.193 | 7.154 | 7.165 | 254,332 | -0.02(-0.24%) |
Aug 18, 2016 | 7.182 | 7.182 | 7.159 | 7.182 | 223,905 | +0.02(+0.24%) |
Aug 17, 2016 | 7.165 | 7.199 | 7.143 | 7.165 | 244,980 | +0.01(+0.08%) |
Aug 16, 2016 | 7.137 | 7.165 | 7.128 | 7.159 | 250,987 | +0.03(+0.48%) |
Aug 15, 2016 | 7.120 | 7.137 | 7.114 | 7.126 | 326,726 | -0.01(-0.08%) |
Aug 12, 2016 | 7.109 | 7.137 | 7.096 | 7.131 | 192,349 | +0.03(+0.48%) |
Aug 11, 2016 | 7.075 | 7.103 | 7.075 | 7.097 | 219,739 | +0.01(+0.08%) |
Aug 10, 2016 | 7.069 | 7.093 | 7.058 | 7.092 | 179,783 | +0.03(+0.48%) |
Aug 09, 2016 | 7.069 | 7.075 | 7.041 | 7.058 | 287,574 | +0.00(+0.00%) |
Aug 08, 2016 | 7.046 | 7.069 | 7.035 | 7.058 | 223,822 | +0.03(+0.40%) |
Aug 05, 2016 | 7.041 | 7.058 | 7.007 | 7.029 | 246,439 | -0.01(-0.08%) |
Aug 04, 2016 | 7.007 | 7.035 | 6.995 | 7.035 | 341,007 | +0.03(+0.40%) |
Aug 03, 2016 | 7.001 | 7.007 | 6.973 | 7.007 | 183,079 | +0.03(+0.41%) |
Aug 02, 2016 | 7.023 | 7.029 | 6.972 | 6.978 | 366,560 | -0.06(-0.80%) |
Aug 01, 2016 | 7.045 | 7.045 | 7.006 | 7.034 | 263,848 | -0.01(-0.08%) |
Jul 29, 2016 | 7.012 | 7.040 | 6.995 | 7.040 | 239,878 | +0.04(+0.64%) |
Jul 28, 2016 | 6.995 | 7.023 | 6.984 | 6.995 | 204,114 | +0.01(+0.08%) |
Jul 27, 2016 | 6.972 | 6.995 | 6.967 | 6.989 | 287,068 | +0.01(+0.16%) |
Jul 26, 2016 | 6.967 | 7.006 | 6.967 | 6.978 | 301,441 | -0.01(-0.16%) |
Jul 25, 2016 | 7.017 | 7.038 | 6.950 | 6.989 | 432,215 | -0.04(-0.56%) |
Jul 22, 2016 | 7.051 | 7.062 | 6.995 | 7.029 | 1,080,370 | -0.02(-0.32%) |
Jul 21, 2016 | 7.073 | 7.073 | 7.017 | 7.051 | 248,767 | -0.03(-0.40%) |
Jul 20, 2016 | 7.017 | 7.079 | 7.000 | 7.079 | 297,545 | +0.08(+1.20%) |
Jul 19, 2016 | 7.040 | 7.040 | 6.984 | 6.995 | 268,614 | -0.03(-0.48%) |
Jul 18, 2016 | 7.006 | 7.034 | 6.989 | 7.029 | 382,392 | +0.04(+0.56%) |
Jul 15, 2016 | 6.984 | 6.995 | 6.961 | 6.989 | 401,190 | +0.03(+0.40%) |
Jul 14, 2016 | 6.961 | 6.989 | 6.944 | 6.961 | 288,424 | +0.01(+0.16%) |
Jul 13, 2016 | 6.984 | 6.991 | 6.916 | 6.950 | 298,246 | -0.04(-0.56%) |
Jul 12, 2016 | 6.989 | 7.012 | 6.972 | 6.989 | 387,741 | +0.03(+0.48%) |
Jul 11, 2016 | 6.939 | 6.989 | 6.927 | 6.955 | 318,670 | +0.02(+0.32%) |
Jul 08, 2016 | 6.911 | 6.944 | 6.871 | 6.933 | 264,793 | +0.06(+0.90%) |
Jul 07, 2016 | 6.916 | 6.939 | 6.868 | 6.871 | 558,522 | -0.05(-0.73%) |
Jul 06, 2016 | 6.882 | 6.933 | 6.882 | 6.922 | 273,860 | +0.03(+0.42%) |
Jul 05, 2016 | 6.876 | 6.904 | 6.865 | 6.893 | 313,002 | +0.01(+0.16%) |
Jul 01, 2016 | 6.876 | 6.882 | 6.882 | 6.882 | 223,239 | +0.03(+0.41%) |
Jun 30, 2016 | 6.854 | 6.871 | 6.832 | 6.854 | 190,125 | +0.03(+0.41%) |
Jun 29, 2016 | 6.821 | 6.888 | 6.799 | 6.826 | 482,540 | +0.07(+1.07%) |
Jun 28, 2016 | 6.698 | 6.781 | 6.683 | 6.754 | 365,024 | +0.11(+1.60%) |
Jun 27, 2016 | 6.798 | 6.809 | 6.586 | 6.648 | 800,503 | -0.18(-2.62%) |
Jun 24, 2016 | 6.698 | 6.860 | 6.586 | 6.826 | 540,267 | -0.04(-0.57%) |
Jun 23, 2016 | 6.865 | 6.882 | 6.854 | 6.865 | 241,465 | +0.01(+0.16%) |
Jun 22, 2016 | 6.848 | 6.865 | 6.821 | 6.854 | 298,000 | +0.00(+0.00%) |
Jun 21, 2016 | 6.854 | 6.856 | 6.837 | 6.854 | 247,184 | +0.02(+0.24%) |
Jun 20, 2016 | 6.821 | 6.876 | 6.821 | 6.837 | 442,653 | +0.03(+0.49%) |
Jun 17, 2016 | 6.781 | 6.809 | 6.776 | 6.804 | 317,737 | +0.02(+0.33%) |
Jun 16, 2016 | 6.798 | 6.815 | 6.765 | 6.781 | 365,587 | -0.04(-0.65%) |
Jun 15, 2016 | 6.815 | 6.843 | 6.798 | 6.826 | 263,952 | +0.00(+0.00%) |
Jun 14, 2016 | 6.860 | 6.882 | 6.809 | 6.826 | 470,047 | -0.03(-0.49%) |
Jun 13, 2016 | 6.893 | 6.899 | 6.854 | 6.860 | 309,239 | -0.06(-0.81%) |
Jun 10, 2016 | 6.921 | 6.927 | 6.882 | 6.915 | 388,246 | -0.01(-0.08%) |
Jun 09, 2016 | 6.949 | 6.960 | 6.904 | 6.921 | 615,382 | +0.02(+0.24%) |
Jun 08, 2016 | 6.893 | 6.921 | 6.871 | 6.904 | 557,995 | +0.01(+0.08%) |
Jun 07, 2016 | 6.876 | 6.899 | 6.854 | 6.899 | 657,772 | +0.06(+0.82%) |
Jun 06, 2016 | 6.754 | 6.854 | 6.748 | 6.843 | 866,456 | +0.11(+1.57%) |
Jun 03, 2016 | 6.670 | 6.737 | 6.670 | 6.737 | 176,029 | +0.04(+0.67%) |
Jun 02, 2016 | 6.698 | 6.737 | 6.659 | 6.692 | 688,038 | -0.02(-0.33%) |