Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 7.464 | 7.498 | 7.448 | 7.453 | 183,713 | +0.01(+0.07%) |
Jul 28, 2016 | 7.414 | 7.450 | 7.403 | 7.448 | 147,118 | +0.04(+0.52%) |
Jul 27, 2016 | 7.414 | 7.425 | 7.386 | 7.409 | 171,019 | +0.02(+0.23%) |
Jul 26, 2016 | 7.420 | 7.420 | 7.364 | 7.392 | 151,308 | -0.01(-0.15%) |
Jul 25, 2016 | 7.431 | 7.453 | 7.386 | 7.403 | 127,769 | -0.01(-0.15%) |
Jul 22, 2016 | 7.398 | 7.420 | 7.359 | 7.414 | 129,481 | +0.02(+0.30%) |
Jul 21, 2016 | 7.353 | 7.403 | 7.352 | 7.392 | 155,255 | +0.05(+0.68%) |
Jul 20, 2016 | 7.375 | 7.403 | 7.309 | 7.342 | 445,869 | -0.01(-0.17%) |
Jul 19, 2016 | 7.321 | 7.354 | 7.313 | 7.354 | 293,362 | +0.06(+0.83%) |
Jul 18, 2016 | 7.266 | 7.310 | 7.266 | 7.294 | 191,274 | +0.07(+0.99%) |
Jul 15, 2016 | 7.260 | 7.277 | 7.222 | 7.222 | 221,157 | -0.05(-0.68%) |
Jul 14, 2016 | 7.327 | 7.327 | 7.238 | 7.271 | 168,179 | +0.01(+0.15%) |
Jul 13, 2016 | 7.299 | 7.299 | 7.238 | 7.260 | 330,116 | -0.02(-0.30%) |
Jul 12, 2016 | 7.310 | 7.316 | 7.260 | 7.282 | 250,605 | -0.01(-0.15%) |
Jul 11, 2016 | 7.316 | 7.332 | 7.266 | 7.294 | 329,432 | -0.01(-0.08%) |
Jul 08, 2016 | 7.305 | 7.318 | 7.288 | 7.299 | 302,599 | +0.01(+0.15%) |
Jul 07, 2016 | 7.244 | 7.288 | 7.229 | 7.288 | 135,230 | +0.06(+0.76%) |
Jul 06, 2016 | 7.183 | 7.233 | 7.150 | 7.233 | 152,594 | +0.03(+0.38%) |
Jul 05, 2016 | 7.244 | 7.269 | 7.172 | 7.205 | 348,563 | -0.05(-0.69%) |
Jul 01, 2016 | 7.238 | 7.255 | 7.255 | 7.255 | 135,477 | +0.03(+0.46%) |
Jun 30, 2016 | 7.216 | 7.238 | 7.205 | 7.222 | 176,841 | +0.01(+0.15%) |
Jun 29, 2016 | 7.211 | 7.238 | 7.183 | 7.211 | 303,474 | +0.03(+0.46%) |
Jun 28, 2016 | 7.183 | 7.271 | 7.156 | 7.178 | 382,617 | +0.04(+0.62%) |
Jun 27, 2016 | 7.277 | 7.277 | 7.133 | 7.133 | 429,922 | -0.14(-1.97%) |
Jun 24, 2016 | 7.332 | 7.415 | 7.249 | 7.277 | 316,362 | -0.13(-1.72%) |
Jun 23, 2016 | 7.443 | 7.465 | 7.387 | 7.404 | 132,928 | +0.01(+0.07%) |
Jun 22, 2016 | 7.421 | 7.437 | 7.360 | 7.398 | 183,460 | +0.01(+0.07%) |
Jun 21, 2016 | 7.332 | 7.426 | 7.321 | 7.393 | 149,488 | +0.09(+1.27%) |
Jun 20, 2016 | 7.426 | 7.426 | 7.289 | 7.300 | 163,786 | -0.08(-1.12%) |
Jun 17, 2016 | 7.333 | 7.385 | 7.322 | 7.383 | 153,345 | +0.07(+0.90%) |
Jun 16, 2016 | 7.284 | 7.322 | 7.273 | 7.317 | 120,170 | +0.04(+0.53%) |
Jun 15, 2016 | 7.372 | 7.372 | 7.278 | 7.278 | 119,188 | -0.07(-0.90%) |
Jun 14, 2016 | 7.383 | 7.393 | 7.317 | 7.344 | 155,662 | -0.04(-0.59%) |
Jun 13, 2016 | 7.448 | 7.476 | 7.377 | 7.388 | 121,214 | -0.07(-0.88%) |
Jun 10, 2016 | 7.454 | 7.476 | 7.421 | 7.454 | 144,230 | -0.02(-0.29%) |
Jun 09, 2016 | 7.465 | 7.476 | 7.404 | 7.476 | 138,049 | +0.03(+0.37%) |
Jun 08, 2016 | 7.437 | 7.503 | 7.410 | 7.448 | 290,709 | +0.00(+0.06%) |
Jun 07, 2016 | 7.361 | 7.448 | 7.328 | 7.444 | 319,254 | +0.10(+1.36%) |
Jun 06, 2016 | 7.328 | 7.393 | 7.322 | 7.344 | 221,263 | +0.02(+0.22%) |
Jun 03, 2016 | 7.284 | 7.328 | 7.278 | 7.328 | 209,674 | +0.04(+0.60%) |
Jun 02, 2016 | 7.289 | 7.311 | 7.251 | 7.284 | 190,537 | +0.00(+0.00%) |
Jun 01, 2016 | 7.190 | 7.284 | 7.190 | 7.284 | 246,355 | +0.07(+0.99%) |
May 31, 2016 | 7.190 | 7.218 | 7.179 | 7.212 | 165,513 | +0.04(+0.61%) |
May 27, 2016 | 7.179 | 7.168 | 7.168 | 7.168 | 104,211 | -0.01(-0.15%) |
May 26, 2016 | 7.163 | 7.179 | 7.146 | 7.179 | 128,981 | +0.04(+0.62%) |
May 25, 2016 | 7.152 | 7.179 | 7.136 | 7.136 | 194,876 | +0.01(+0.08%) |
May 24, 2016 | 7.179 | 7.179 | 7.114 | 7.130 | 139,029 | -0.05(-0.69%) |
May 23, 2016 | 7.146 | 7.179 | 7.125 | 7.179 | 176,725 | +0.07(+0.93%) |
May 20, 2016 | 7.081 | 7.119 | 7.075 | 7.114 | 97,118 | +0.05(+0.75%) |
May 19, 2016 | 7.055 | 7.071 | 7.017 | 7.060 | 155,980 | +0.02(+0.23%) |
May 18, 2016 | 7.088 | 7.098 | 7.038 | 7.044 | 156,514 | -0.03(-0.46%) |
May 17, 2016 | 7.126 | 7.126 | 7.060 | 7.077 | 129,876 | -0.03(-0.46%) |
May 16, 2016 | 7.120 | 7.148 | 7.104 | 7.109 | 143,004 | -0.01(-0.08%) |
May 13, 2016 | 7.082 | 7.131 | 7.082 | 7.115 | 171,733 | +0.03(+0.46%) |
May 12, 2016 | 7.077 | 7.093 | 7.066 | 7.082 | 76,109 | +0.00(+0.00%) |
May 11, 2016 | 7.077 | 7.082 | 7.061 | 7.082 | 84,197 | +0.00(+0.00%) |
May 10, 2016 | 7.071 | 7.082 | 7.017 | 7.082 | 205,542 | +0.02(+0.31%) |
May 09, 2016 | 7.077 | 7.077 | 7.044 | 7.060 | 99,333 | -0.01(-0.08%) |
May 06, 2016 | 7.071 | 7.077 | 7.055 | 7.066 | 88,274 | -0.02(-0.23%) |
May 05, 2016 | 7.060 | 7.082 | 7.055 | 7.082 | 64,537 | +0.04(+0.62%) |
May 04, 2016 | 7.028 | 7.060 | 7.028 | 7.038 | 87,828 | -0.02(-0.31%) |
May 03, 2016 | 7.066 | 7.071 | 7.028 | 7.060 | 226,603 | +0.00(+0.00%) |