Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 7.716 | 8.122 | 7.716 | 8.122 | 269,878 | +0.42(+5.52%) |
Jul 28, 2016 | 7.543 | 7.834 | 7.391 | 7.698 | 275,292 | +0.29(+3.94%) |
Jul 27, 2016 | 7.476 | 7.598 | 7.402 | 7.406 | 158,246 | -0.10(-1.33%) |
Jul 26, 2016 | 7.406 | 7.565 | 7.406 | 7.506 | 129,776 | +0.10(+1.30%) |
Jul 25, 2016 | 7.432 | 7.454 | 7.402 | 7.410 | 234,457 | -0.11(-1.47%) |
Jul 22, 2016 | 7.376 | 7.557 | 7.366 | 7.520 | 109,886 | +0.13(+1.75%) |
Jul 21, 2016 | 7.531 | 7.565 | 7.347 | 7.391 | 313,292 | -0.14(-1.81%) |
Jul 20, 2016 | 7.432 | 7.575 | 7.299 | 7.528 | 88,491 | +0.08(+1.04%) |
Jul 19, 2016 | 7.561 | 7.583 | 7.402 | 7.450 | 219,364 | -0.11(-1.46%) |
Jul 18, 2016 | 7.531 | 7.622 | 7.495 | 7.561 | 159,173 | +0.02(+0.24%) |
Jul 15, 2016 | 7.517 | 7.568 | 7.472 | 7.543 | 191,660 | +0.00(+0.05%) |
Jul 14, 2016 | 7.435 | 7.709 | 7.389 | 7.539 | 204,878 | +0.18(+2.41%) |
Jul 13, 2016 | 7.424 | 7.650 | 7.265 | 7.362 | 210,466 | -0.11(-1.53%) |
Jul 12, 2016 | 7.376 | 7.616 | 7.376 | 7.476 | 234,337 | +0.21(+2.95%) |
Jul 11, 2016 | 7.236 | 7.347 | 7.236 | 7.262 | 171,359 | +0.07(+1.03%) |
Jul 08, 2016 | 7.055 | 7.240 | 7.055 | 7.188 | 185,969 | +0.13(+1.88%) |
Jul 07, 2016 | 7.140 | 7.336 | 7.007 | 7.055 | 294,236 | -0.08(-1.14%) |
Jul 06, 2016 | 7.015 | 7.199 | 6.978 | 7.136 | 117,863 | +0.13(+1.84%) |
Jul 05, 2016 | 7.284 | 7.284 | 6.978 | 7.007 | 215,897 | -0.30(-4.14%) |
Jul 01, 2016 | 7.007 | 7.310 | 7.310 | 7.310 | 379,209 | +0.30(+4.32%) |
Jun 30, 2016 | 7.129 | 7.144 | 6.904 | 7.007 | 211,812 | -0.12(-1.66%) |
Jun 29, 2016 | 7.107 | 7.188 | 7.015 | 7.125 | 310,001 | +0.18(+2.66%) |
Jun 28, 2016 | 7.007 | 7.206 | 6.900 | 6.941 | 236,423 | +0.17(+2.56%) |
Jun 27, 2016 | 7.033 | 7.136 | 6.686 | 6.767 | 393,733 | -0.36(-5.03%) |
Jun 24, 2016 | 7.129 | 7.269 | 6.996 | 7.125 | 286,064 | -0.24(-3.21%) |
Jun 23, 2016 | 7.177 | 7.439 | 7.136 | 7.362 | 296,051 | +0.30(+4.23%) |
Jun 22, 2016 | 7.059 | 7.178 | 6.998 | 7.063 | 163,905 | +0.00(+0.05%) |
Jun 21, 2016 | 6.919 | 7.147 | 6.911 | 7.059 | 280,961 | +0.15(+2.19%) |
Jun 20, 2016 | 6.956 | 7.070 | 6.845 | 6.908 | 148,035 | +0.05(+0.75%) |
Jun 17, 2016 | 6.649 | 7.089 | 6.649 | 6.856 | 199,109 | +0.00(+0.05%) |
Jun 16, 2016 | 6.830 | 6.893 | 6.645 | 6.852 | 151,188 | -0.03(-0.38%) |
Jun 15, 2016 | 6.882 | 7.004 | 6.675 | 6.878 | 119,461 | +0.00(+0.00%) |
Jun 14, 2016 | 7.140 | 7.151 | 6.841 | 6.878 | 332,764 | -0.29(-4.02%) |
Jun 13, 2016 | 7.410 | 7.495 | 7.056 | 7.166 | 315,337 | -0.33(-4.38%) |
Jun 10, 2016 | 7.480 | 7.653 | 7.424 | 7.495 | 276,281 | -0.09(-1.22%) |
Jun 09, 2016 | 7.561 | 7.561 | 7.461 | 7.587 | 202,950 | +0.01(+0.10%) |
Jun 08, 2016 | 7.727 | 7.845 | 7.529 | 7.579 | 275,609 | -0.16(-2.10%) |
Jun 07, 2016 | 7.543 | 7.858 | 7.480 | 7.742 | 480,482 | +0.27(+3.66%) |
Jun 06, 2016 | 7.303 | 7.520 | 7.236 | 7.469 | 240,473 | +0.32(+4.49%) |
Jun 03, 2016 | 7.214 | 7.373 | 7.107 | 7.147 | 256,410 | -0.05(-0.72%) |
Jun 02, 2016 | 7.358 | 7.358 | 7.059 | 7.199 | 198,145 | -0.20(-2.74%) |
Jun 01, 2016 | 7.454 | 7.568 | 7.362 | 7.402 | 236,783 | -0.10(-1.33%) |
May 31, 2016 | 7.243 | 7.513 | 7.240 | 7.502 | 430,381 | +0.19(+2.63%) |
May 27, 2016 | 7.277 | 7.310 | 7.310 | 7.310 | 205,585 | -0.01(-0.10%) |
May 26, 2016 | 7.225 | 7.343 | 7.225 | 7.317 | 226,799 | +0.11(+1.48%) |
May 25, 2016 | 6.985 | 7.269 | 6.985 | 7.210 | 248,899 | +0.24(+3.39%) |
May 24, 2016 | 6.800 | 6.974 | 6.738 | 6.974 | 185,208 | +0.13(+1.89%) |
May 23, 2016 | 6.985 | 6.989 | 6.782 | 6.845 | 275,327 | -0.14(-2.01%) |
May 20, 2016 | 6.867 | 7.007 | 6.806 | 6.985 | 170,032 | +0.16(+2.38%) |
May 19, 2016 | 6.752 | 6.848 | 6.583 | 6.823 | 199,510 | -0.02(-0.27%) |
May 18, 2016 | 7.118 | 7.118 | 6.769 | 6.841 | 282,066 | -0.24(-3.44%) |
May 17, 2016 | 7.103 | 7.251 | 7.015 | 7.085 | 168,358 | +0.05(+0.73%) |
May 16, 2016 | 6.974 | 7.195 | 6.970 | 7.033 | 237,336 | +0.16(+2.36%) |
May 13, 2016 | 7.103 | 7.195 | 6.871 | 6.871 | 267,413 | -0.24(-3.32%) |
May 12, 2016 | 7.255 | 7.291 | 6.871 | 7.107 | 181,316 | -0.13(-1.79%) |
May 11, 2016 | 6.959 | 7.251 | 6.889 | 7.236 | 458,066 | +0.27(+3.92%) |
May 10, 2016 | 6.557 | 6.992 | 6.535 | 6.963 | 378,112 | +0.45(+6.98%) |
May 09, 2016 | 6.505 | 6.586 | 6.387 | 6.509 | 530,424 | +0.07(+1.09%) |
May 06, 2016 | 6.490 | 6.800 | 6.372 | 6.439 | 253,349 | -0.06(-0.97%) |
May 05, 2016 | 6.845 | 6.944 | 6.465 | 6.501 | 371,305 | -0.29(-4.30%) |
May 04, 2016 | 6.607 | 7.028 | 6.607 | 6.794 | 655,204 | +0.20(+3.00%) |
May 03, 2016 | 6.607 | 6.610 | 6.445 | 6.596 | 392,497 | -0.09(-1.35%) |