Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 7.293 | 7.315 | 7.259 | 7.287 | 203,409 | +0.02(+0.23%) |
Jun 29, 2016 | 7.270 | 7.321 | 7.242 | 7.270 | 242,900 | +0.06(+0.87%) |
Jun 28, 2016 | 7.168 | 7.230 | 7.157 | 7.208 | 186,126 | +0.10(+1.44%) |
Jun 27, 2016 | 7.168 | 7.168 | 7.089 | 7.106 | 222,158 | -0.09(-1.18%) |
Jun 24, 2016 | 7.128 | 7.213 | 7.083 | 7.191 | 311,974 | -0.11(-1.55%) |
Jun 23, 2016 | 7.355 | 7.361 | 7.304 | 7.304 | 201,328 | +0.01(+0.08%) |
Jun 22, 2016 | 7.304 | 7.315 | 7.287 | 7.298 | 99,195 | -0.01(-0.08%) |
Jun 21, 2016 | 7.327 | 7.327 | 7.276 | 7.304 | 139,947 | -0.02(-0.25%) |
Jun 20, 2016 | 7.334 | 7.339 | 7.300 | 7.323 | 248,571 | +0.09(+1.25%) |
Jun 17, 2016 | 7.261 | 7.272 | 7.221 | 7.232 | 176,272 | -0.03(-0.39%) |
Jun 16, 2016 | 7.232 | 7.261 | 7.175 | 7.261 | 260,537 | +0.01(+0.08%) |
Jun 15, 2016 | 7.317 | 7.334 | 7.255 | 7.255 | 191,794 | -0.03(-0.39%) |
Jun 14, 2016 | 7.356 | 7.396 | 7.283 | 7.283 | 275,085 | -0.07(-0.92%) |
Jun 13, 2016 | 7.390 | 7.413 | 7.351 | 7.351 | 161,042 | -0.09(-1.21%) |
Jun 10, 2016 | 7.424 | 7.446 | 7.390 | 7.441 | 273,079 | +0.01(+0.08%) |
Jun 09, 2016 | 7.401 | 7.435 | 7.396 | 7.435 | 155,856 | +0.03(+0.46%) |
Jun 08, 2016 | 7.413 | 7.424 | 7.390 | 7.401 | 162,055 | -0.01(-0.15%) |
Jun 07, 2016 | 7.418 | 7.430 | 7.385 | 7.413 | 177,069 | -0.02(-0.30%) |
Jun 06, 2016 | 7.413 | 7.435 | 7.390 | 7.435 | 163,895 | +0.05(+0.61%) |
Jun 03, 2016 | 7.452 | 7.452 | 7.385 | 7.390 | 181,458 | -0.08(-1.13%) |
Jun 02, 2016 | 7.418 | 7.475 | 7.407 | 7.475 | 209,402 | +0.06(+0.76%) |
Jun 01, 2016 | 7.339 | 7.424 | 7.311 | 7.418 | 129,144 | +0.06(+0.77%) |
May 31, 2016 | 7.362 | 7.379 | 7.334 | 7.362 | 194,558 | +0.01(+0.08%) |
May 27, 2016 | 7.334 | 7.356 | 7.356 | 7.356 | 107,407 | +0.03(+0.46%) |
May 26, 2016 | 7.311 | 7.328 | 7.300 | 7.323 | 119,582 | +0.01(+0.15%) |
May 25, 2016 | 7.232 | 7.328 | 7.232 | 7.311 | 219,482 | +0.08(+1.17%) |
May 24, 2016 | 7.210 | 7.232 | 7.210 | 7.227 | 205,024 | +0.05(+0.63%) |
May 23, 2016 | 7.176 | 7.216 | 7.165 | 7.182 | 148,087 | +0.01(+0.08%) |
May 20, 2016 | 7.159 | 7.199 | 7.154 | 7.176 | 128,012 | +0.07(+0.93%) |
May 19, 2016 | 7.149 | 7.162 | 7.088 | 7.110 | 147,601 | -0.08(-1.09%) |
May 18, 2016 | 7.183 | 7.211 | 7.149 | 7.188 | 194,657 | -0.02(-0.31%) |
May 17, 2016 | 7.177 | 7.222 | 7.160 | 7.211 | 256,084 | +0.03(+0.39%) |
May 16, 2016 | 7.155 | 7.188 | 7.149 | 7.183 | 162,128 | +0.03(+0.39%) |
May 13, 2016 | 7.171 | 7.199 | 7.149 | 7.155 | 158,245 | -0.03(-0.39%) |
May 12, 2016 | 7.205 | 7.216 | 7.149 | 7.183 | 196,416 | +0.01(+0.08%) |
May 11, 2016 | 7.171 | 7.216 | 7.171 | 7.177 | 202,208 | -0.01(-0.08%) |
May 10, 2016 | 7.183 | 7.227 | 7.183 | 7.183 | 219,686 | +0.01(+0.08%) |
May 09, 2016 | 7.227 | 7.283 | 7.177 | 7.177 | 180,224 | -0.07(-0.93%) |
May 06, 2016 | 7.177 | 7.244 | 7.175 | 7.244 | 169,666 | +0.03(+0.39%) |
May 05, 2016 | 7.205 | 7.222 | 7.188 | 7.216 | 150,322 | +0.04(+0.55%) |
May 04, 2016 | 7.171 | 7.194 | 7.155 | 7.177 | 125,075 | -0.05(-0.70%) |
May 03, 2016 | 7.188 | 7.227 | 7.138 | 7.227 | 191,953 | +0.02(+0.23%) |
May 02, 2016 | 7.227 | 7.248 | 7.205 | 7.211 | 206,059 | +0.02(+0.31%) |
Apr 29, 2016 | 7.261 | 7.304 | 7.177 | 7.188 | 203,917 | -0.07(-0.93%) |
Apr 28, 2016 | 7.311 | 7.350 | 7.250 | 7.255 | 131,175 | -0.07(-0.99%) |
Apr 27, 2016 | 7.339 | 7.362 | 7.328 | 7.328 | 136,277 | -0.03(-0.38%) |
Apr 26, 2016 | 7.317 | 7.373 | 7.308 | 7.356 | 219,674 | +0.03(+0.38%) |
Apr 25, 2016 | 7.300 | 7.328 | 7.278 | 7.328 | 133,071 | +0.02(+0.31%) |
Apr 22, 2016 | 7.289 | 7.317 | 7.261 | 7.306 | 187,689 | -0.01(-0.15%) |
Apr 21, 2016 | 7.328 | 7.362 | 7.283 | 7.317 | 161,967 | +0.00(+0.00%) |
Apr 20, 2016 | 7.328 | 7.345 | 7.311 | 7.317 | 177,820 | +0.00(+0.06%) |
Apr 19, 2016 | 7.335 | 7.363 | 7.285 | 7.313 | 231,893 | -0.01(-0.15%) |
Apr 18, 2016 | 7.240 | 7.324 | 7.240 | 7.324 | 179,926 | +0.07(+1.00%) |
Apr 15, 2016 | 7.257 | 7.268 | 7.240 | 7.252 | 147,427 | -0.01(-0.08%) |
Apr 14, 2016 | 7.268 | 7.279 | 7.235 | 7.257 | 115,872 | -0.01(-0.15%) |
Apr 13, 2016 | 7.279 | 7.296 | 7.252 | 7.268 | 149,469 | +0.02(+0.31%) |
Apr 12, 2016 | 7.202 | 7.246 | 7.179 | 7.246 | 137,075 | +0.03(+0.46%) |
Apr 11, 2016 | 7.218 | 7.240 | 7.196 | 7.213 | 185,026 | +0.01(+0.08%) |
Apr 08, 2016 | 7.224 | 7.246 | 7.174 | 7.207 | 148,886 | +0.03(+0.46%) |
Apr 07, 2016 | 7.185 | 7.207 | 7.140 | 7.174 | 169,700 | -0.04(-0.54%) |
Apr 06, 2016 | 7.168 | 7.213 | 7.140 | 7.213 | 176,481 | +0.07(+1.01%) |
Apr 05, 2016 | 7.174 | 7.185 | 7.129 | 7.140 | 193,146 | -0.07(-1.00%) |
Apr 04, 2016 | 7.224 | 7.246 | 7.102 | 7.213 | 356,717 | -0.02(-0.23%) |