Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 7.609 | 7.667 | 7.609 | 7.631 | 34,067 | +0.02(+0.28%) |
Jul 28, 2016 | 7.645 | 7.696 | 7.609 | 7.609 | 29,764 | -0.01(-0.19%) |
Jul 27, 2016 | 7.667 | 7.667 | 7.617 | 7.624 | 20,680 | -0.01(-0.19%) |
Jul 26, 2016 | 7.674 | 7.674 | 7.631 | 7.638 | 25,851 | -0.01(-0.09%) |
Jul 25, 2016 | 7.674 | 7.689 | 7.645 | 7.645 | 18,155 | -0.01(-0.19%) |
Jul 22, 2016 | 7.674 | 7.674 | 7.639 | 7.660 | 29,451 | -0.01(-0.19%) |
Jul 21, 2016 | 7.638 | 7.674 | 7.627 | 7.674 | 56,300 | +0.05(+0.66%) |
Jul 20, 2016 | 7.609 | 7.624 | 7.562 | 7.624 | 28,491 | +0.05(+0.60%) |
Jul 19, 2016 | 7.564 | 7.586 | 7.514 | 7.579 | 38,357 | +0.06(+0.86%) |
Jul 18, 2016 | 7.500 | 7.593 | 7.457 | 7.514 | 50,964 | +0.08(+1.06%) |
Jul 15, 2016 | 7.507 | 7.536 | 7.392 | 7.435 | 41,720 | -0.10(-1.33%) |
Jul 14, 2016 | 7.478 | 7.564 | 7.450 | 7.536 | 45,986 | +0.06(+0.86%) |
Jul 13, 2016 | 7.550 | 7.600 | 7.435 | 7.471 | 33,475 | -0.06(-0.76%) |
Jul 12, 2016 | 7.593 | 7.593 | 7.521 | 7.528 | 35,217 | -0.04(-0.47%) |
Jul 11, 2016 | 7.557 | 7.614 | 7.543 | 7.564 | 45,529 | +0.01(+0.09%) |
Jul 08, 2016 | 7.550 | 7.557 | 7.476 | 7.557 | 31,521 | +0.05(+0.67%) |
Jul 07, 2016 | 7.471 | 7.514 | 7.450 | 7.507 | 21,673 | +0.04(+0.58%) |
Jul 06, 2016 | 7.457 | 7.464 | 7.371 | 7.464 | 42,862 | +0.01(+0.19%) |
Jul 05, 2016 | 7.421 | 7.450 | 7.371 | 7.450 | 34,407 | +0.01(+0.19%) |
Jul 01, 2016 | 7.450 | 7.435 | 7.435 | 7.435 | 61,367 | +0.01(+0.19%) |
Jun 30, 2016 | 7.364 | 7.443 | 7.364 | 7.421 | 19,302 | +0.06(+0.78%) |
Jun 29, 2016 | 7.399 | 7.450 | 7.335 | 7.364 | 74,813 | -0.02(-0.29%) |
Jun 28, 2016 | 7.392 | 7.428 | 7.299 | 7.385 | 40,146 | +0.07(+0.98%) |
Jun 27, 2016 | 7.414 | 7.427 | 7.271 | 7.313 | 56,921 | -0.11(-1.54%) |
Jun 24, 2016 | 7.435 | 7.485 | 7.417 | 7.428 | 94,886 | -0.06(-0.77%) |
Jun 23, 2016 | 7.478 | 7.507 | 7.428 | 7.485 | 64,180 | +0.01(+0.19%) |
Jun 22, 2016 | 7.428 | 7.485 | 7.427 | 7.471 | 13,043 | +0.06(+0.77%) |
Jun 21, 2016 | 7.464 | 7.485 | 7.371 | 7.414 | 45,474 | -0.04(-0.48%) |
Jun 20, 2016 | 7.493 | 7.507 | 7.442 | 7.450 | 29,767 | -0.02(-0.29%) |
Jun 17, 2016 | 7.514 | 7.514 | 7.471 | 7.471 | 77,078 | -0.03(-0.38%) |
Jun 16, 2016 | 7.493 | 7.514 | 7.457 | 7.500 | 37,477 | -0.01(-0.19%) |
Jun 15, 2016 | 7.450 | 7.528 | 7.435 | 7.514 | 44,580 | +0.07(+0.89%) |
Jun 14, 2016 | 7.498 | 7.526 | 7.434 | 7.448 | 61,298 | -0.06(-0.76%) |
Jun 13, 2016 | 7.540 | 7.547 | 7.498 | 7.505 | 44,221 | -0.03(-0.38%) |
Jun 10, 2016 | 7.555 | 7.597 | 7.490 | 7.533 | 67,235 | -0.01(-0.09%) |
Jun 09, 2016 | 7.597 | 7.597 | 7.498 | 7.540 | 49,544 | -0.05(-0.66%) |
Jun 08, 2016 | 7.533 | 7.597 | 7.519 | 7.590 | 68,403 | +0.08(+1.04%) |
Jun 07, 2016 | 7.547 | 7.562 | 7.463 | 7.512 | 28,025 | -0.01(-0.09%) |
Jun 06, 2016 | 7.476 | 7.519 | 7.448 | 7.519 | 46,081 | +0.02(+0.28%) |
Jun 03, 2016 | 7.419 | 7.498 | 7.419 | 7.498 | 29,595 | +0.02(+0.29%) |
Jun 02, 2016 | 7.398 | 7.476 | 7.374 | 7.476 | 58,866 | +0.05(+0.62%) |
Jun 01, 2016 | 7.398 | 7.430 | 7.391 | 7.430 | 20,864 | +0.02(+0.33%) |
May 31, 2016 | 7.405 | 7.419 | 7.369 | 7.405 | 16,478 | +0.01(+0.10%) |
May 27, 2016 | 7.369 | 7.398 | 7.398 | 7.398 | 88,339 | +0.05(+0.68%) |
May 26, 2016 | 7.341 | 7.355 | 7.284 | 7.348 | 25,407 | +0.04(+0.49%) |
May 25, 2016 | 7.263 | 7.362 | 7.263 | 7.312 | 79,642 | +0.05(+0.69%) |
May 24, 2016 | 7.241 | 7.270 | 7.241 | 7.263 | 45,644 | +0.03(+0.39%) |
May 23, 2016 | 7.206 | 7.234 | 7.191 | 7.234 | 48,238 | +0.05(+0.69%) |
May 20, 2016 | 7.149 | 7.220 | 7.142 | 7.184 | 41,317 | +0.06(+0.80%) |
May 19, 2016 | 7.134 | 7.199 | 7.092 | 7.127 | 130,615 | -0.02(-0.30%) |
May 18, 2016 | 7.134 | 7.177 | 7.127 | 7.149 | 51,214 | +0.04(+0.63%) |
May 17, 2016 | 7.104 | 7.118 | 7.055 | 7.104 | 70,489 | +0.00(+0.00%) |
May 16, 2016 | 7.069 | 7.118 | 7.069 | 7.104 | 55,491 | +0.02(+0.30%) |
May 13, 2016 | 7.034 | 7.132 | 7.034 | 7.083 | 78,728 | +0.05(+0.70%) |
May 12, 2016 | 7.083 | 7.090 | 7.034 | 7.034 | 77,006 | -0.04(-0.50%) |
May 11, 2016 | 7.083 | 7.090 | 7.041 | 7.069 | 37,287 | -0.01(-0.20%) |
May 10, 2016 | 7.062 | 7.090 | 7.012 | 7.083 | 46,361 | +0.02(+0.30%) |
May 09, 2016 | 7.048 | 7.083 | 6.998 | 7.062 | 57,979 | +0.01(+0.10%) |
May 06, 2016 | 7.034 | 7.055 | 7.012 | 7.055 | 57,368 | +0.01(+0.10%) |
May 05, 2016 | 7.041 | 7.055 | 6.978 | 7.048 | 52,871 | -0.01(-0.10%) |
May 04, 2016 | 6.998 | 7.062 | 6.991 | 7.055 | 38,799 | +0.04(+0.60%) |
May 03, 2016 | 7.090 | 7.099 | 6.991 | 7.012 | 107,181 | -0.08(-1.10%) |