Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 7.314 | 7.320 | 7.248 | 7.266 | 258,289 | -0.03(-0.44%) |
Jun 29, 2016 | 7.260 | 7.325 | 7.238 | 7.298 | 294,360 | +0.08(+1.05%) |
Jun 28, 2016 | 7.185 | 7.233 | 7.174 | 7.223 | 128,142 | +0.06(+0.83%) |
Jun 27, 2016 | 7.309 | 7.320 | 7.152 | 7.163 | 302,811 | -0.12(-1.63%) |
Jun 24, 2016 | 7.325 | 7.434 | 7.260 | 7.282 | 300,299 | -0.15(-2.06%) |
Jun 23, 2016 | 7.439 | 7.439 | 7.406 | 7.436 | 94,352 | +0.02(+0.25%) |
Jun 22, 2016 | 7.434 | 7.434 | 7.390 | 7.417 | 64,667 | +0.00(+0.00%) |
Jun 21, 2016 | 7.385 | 7.434 | 7.352 | 7.417 | 188,413 | +0.06(+0.85%) |
Jun 20, 2016 | 7.420 | 7.420 | 7.355 | 7.355 | 99,147 | -0.02(-0.22%) |
Jun 17, 2016 | 7.382 | 7.409 | 7.360 | 7.371 | 132,983 | -0.03(-0.44%) |
Jun 16, 2016 | 7.339 | 7.420 | 7.307 | 7.404 | 237,140 | +0.06(+0.81%) |
Jun 15, 2016 | 7.366 | 7.403 | 7.334 | 7.344 | 232,383 | -0.02(-0.29%) |
Jun 14, 2016 | 7.409 | 7.425 | 7.355 | 7.366 | 229,495 | -0.04(-0.58%) |
Jun 13, 2016 | 7.516 | 7.535 | 7.409 | 7.409 | 269,137 | -0.09(-1.22%) |
Jun 10, 2016 | 7.522 | 7.527 | 7.500 | 7.500 | 93,776 | -0.03(-0.43%) |
Jun 09, 2016 | 7.473 | 7.560 | 7.450 | 7.533 | 240,173 | +0.07(+0.94%) |
Jun 08, 2016 | 7.495 | 7.516 | 7.457 | 7.463 | 296,315 | -0.01(-0.07%) |
Jun 07, 2016 | 7.479 | 7.516 | 7.454 | 7.468 | 429,778 | +0.02(+0.22%) |
Jun 06, 2016 | 7.452 | 7.490 | 7.430 | 7.452 | 342,967 | +0.02(+0.29%) |
Jun 03, 2016 | 7.382 | 7.430 | 7.382 | 7.430 | 224,633 | +0.03(+0.44%) |
Jun 02, 2016 | 7.382 | 7.436 | 7.360 | 7.398 | 514,808 | +0.03(+0.36%) |
Jun 01, 2016 | 7.307 | 7.371 | 7.280 | 7.371 | 325,368 | +0.08(+1.03%) |
May 31, 2016 | 7.231 | 7.334 | 7.222 | 7.296 | 699,391 | +0.08(+1.12%) |
May 27, 2016 | 7.178 | 7.215 | 7.215 | 7.215 | 108,726 | +0.04(+0.52%) |
May 26, 2016 | 7.167 | 7.178 | 7.156 | 7.178 | 100,350 | +0.01(+0.15%) |
May 25, 2016 | 7.129 | 7.167 | 7.122 | 7.167 | 154,275 | +0.05(+0.68%) |
May 24, 2016 | 7.097 | 7.124 | 7.088 | 7.118 | 137,988 | +0.02(+0.30%) |
May 23, 2016 | 7.086 | 7.097 | 7.075 | 7.097 | 152,286 | +0.02(+0.30%) |
May 20, 2016 | 7.059 | 7.081 | 7.054 | 7.075 | 76,203 | +0.03(+0.41%) |
May 19, 2016 | 7.041 | 7.046 | 7.019 | 7.046 | 117,677 | +0.01(+0.08%) |
May 18, 2016 | 7.057 | 7.057 | 7.030 | 7.041 | 111,840 | -0.02(-0.23%) |
May 17, 2016 | 7.084 | 7.084 | 7.036 | 7.057 | 152,085 | +0.01(+0.08%) |
May 16, 2016 | 7.068 | 7.068 | 7.052 | 7.052 | 127,579 | +0.00(+0.00%) |
May 13, 2016 | 7.036 | 7.084 | 7.036 | 7.052 | 141,381 | +0.02(+0.23%) |
May 12, 2016 | 7.073 | 7.073 | 7.036 | 7.036 | 177,095 | -0.01(-0.15%) |
May 11, 2016 | 7.052 | 7.052 | 7.025 | 7.046 | 105,636 | -0.02(-0.23%) |
May 10, 2016 | 7.019 | 7.062 | 7.009 | 7.062 | 144,723 | +0.05(+0.69%) |
May 09, 2016 | 7.052 | 7.052 | 7.003 | 7.014 | 60,014 | -0.02(-0.30%) |
May 06, 2016 | 7.052 | 7.068 | 7.036 | 7.036 | 114,036 | -0.03(-0.38%) |
May 05, 2016 | 7.057 | 7.062 | 7.036 | 7.062 | 157,638 | +0.02(+0.30%) |
May 04, 2016 | 7.046 | 7.057 | 7.014 | 7.041 | 193,210 | -0.02(-0.30%) |
May 03, 2016 | 7.025 | 7.062 | 7.003 | 7.062 | 267,108 | +0.04(+0.53%) |
May 02, 2016 | 7.041 | 7.046 | 7.019 | 7.025 | 197,283 | -0.02(-0.30%) |
Apr 29, 2016 | 7.046 | 7.068 | 7.025 | 7.046 | 196,489 | +0.01(+0.08%) |
Apr 28, 2016 | 7.009 | 7.062 | 7.009 | 7.041 | 157,479 | +0.02(+0.23%) |
Apr 27, 2016 | 7.030 | 7.062 | 7.009 | 7.025 | 202,322 | -0.02(-0.23%) |
Apr 26, 2016 | 7.025 | 7.046 | 7.025 | 7.041 | 165,361 | +0.01(+0.15%) |
Apr 25, 2016 | 6.993 | 7.030 | 6.982 | 7.030 | 169,024 | +0.02(+0.23%) |
Apr 22, 2016 | 7.003 | 7.046 | 6.998 | 7.014 | 106,960 | +0.01(+0.15%) |
Apr 21, 2016 | 6.993 | 7.014 | 6.993 | 7.003 | 141,713 | +0.02(+0.31%) |
Apr 20, 2016 | 6.987 | 6.998 | 6.966 | 6.982 | 129,818 | +0.01(+0.18%) |
Apr 19, 2016 | 6.980 | 6.980 | 6.948 | 6.969 | 276,096 | +0.00(+0.00%) |
Apr 18, 2016 | 6.964 | 6.969 | 6.905 | 6.969 | 221,400 | +0.01(+0.08%) |
Apr 15, 2016 | 6.964 | 6.980 | 6.948 | 6.964 | 156,344 | -0.01(-0.15%) |
Apr 14, 2016 | 6.985 | 6.985 | 6.943 | 6.975 | 150,045 | +0.01(+0.15%) |
Apr 13, 2016 | 6.975 | 6.980 | 6.959 | 6.964 | 89,682 | +0.01(+0.15%) |
Apr 12, 2016 | 6.943 | 6.964 | 6.943 | 6.953 | 123,669 | +0.00(+0.00%) |
Apr 11, 2016 | 6.943 | 6.969 | 6.943 | 6.953 | 200,236 | +0.01(+0.08%) |
Apr 08, 2016 | 6.959 | 6.975 | 6.943 | 6.948 | 140,206 | -0.02(-0.31%) |
Apr 07, 2016 | 6.990 | 7.001 | 6.969 | 6.969 | 81,947 | -0.05(-0.68%) |
Apr 06, 2016 | 6.937 | 7.044 | 6.937 | 7.017 | 203,368 | +0.09(+1.23%) |
Apr 05, 2016 | 6.937 | 6.959 | 6.905 | 6.932 | 126,853 | -0.02(-0.23%) |
Apr 04, 2016 | 6.996 | 7.001 | 6.937 | 6.948 | 98,398 | -0.03(-0.46%) |