Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 7.920 | 8.190 | 7.700 | 8.150 | 78,842 | +0.32(+4.09%) |
Jul 28, 2016 | 7.690 | 7.961 | 7.690 | 7.830 | 70,043 | +0.07(+0.90%) |
Jul 27, 2016 | 7.400 | 7.950 | 7.374 | 7.760 | 79,951 | +0.22(+2.92%) |
Jul 26, 2016 | 7.250 | 7.648 | 6.370 | 7.540 | 116,735 | +0.17(+2.31%) |
Jul 25, 2016 | 7.710 | 7.710 | 7.350 | 7.370 | 43,876 | -0.19(-2.51%) |
Jul 22, 2016 | 7.440 | 7.700 | 7.310 | 7.560 | 139,297 | +0.03(+0.40%) |
Jul 21, 2016 | 7.590 | 7.684 | 7.380 | 7.530 | 104,533 | -0.18(-2.33%) |
Jul 20, 2016 | 7.690 | 7.930 | 7.600 | 7.710 | 65,097 | -0.05(-0.64%) |
Jul 19, 2016 | 7.710 | 7.800 | 7.520 | 7.760 | 51,627 | -0.06(-0.77%) |
Jul 18, 2016 | 7.690 | 8.130 | 7.690 | 7.820 | 207,744 | +0.17(+2.22%) |
Jul 15, 2016 | 7.460 | 7.700 | 7.400 | 7.650 | 242,326 | +0.19(+2.55%) |
Jul 14, 2016 | 7.350 | 7.570 | 7.300 | 7.460 | 140,331 | +0.04(+0.54%) |
Jul 13, 2016 | 7.390 | 7.680 | 7.330 | 7.420 | 71,788 | +0.04(+0.54%) |
Jul 12, 2016 | 7.110 | 7.800 | 7.110 | 7.380 | 274,269 | +0.25(+3.51%) |
Jul 11, 2016 | 7.240 | 7.250 | 7.120 | 7.130 | 73,947 | -0.05(-0.70%) |
Jul 08, 2016 | 7.230 | 7.100 | 7.030 | 7.180 | 48,960 | +0.08(+1.13%) |
Jul 07, 2016 | 7.090 | 7.210 | 6.930 | 7.100 | 59,774 | -0.07(-0.98%) |
Jul 06, 2016 | 7.100 | 7.250 | 6.830 | 7.170 | 73,357 | -0.04(-0.55%) |
Jul 05, 2016 | 7.190 | 7.350 | 7.000 | 7.210 | 45,134 | -0.03(-0.41%) |
Jul 01, 2016 | 7.180 | 7.240 | 7.240 | 7.240 | 150,300 | +0.10(+1.40%) |
Jun 30, 2016 | 7.100 | 7.170 | 6.960 | 7.140 | 79,483 | +0.05(+0.71%) |
Jun 29, 2016 | 6.880 | 7.160 | 6.800 | 7.090 | 28,190 | +0.34(+5.04%) |
Jun 28, 2016 | 6.720 | 6.860 | 6.700 | 6.750 | 54,848 | +0.09(+1.35%) |
Jun 27, 2016 | 6.730 | 6.730 | 6.230 | 6.660 | 159,159 | -0.23(-3.34%) |
Jun 24, 2016 | 6.940 | 6.940 | 6.790 | 6.890 | 75,851 | -0.26(-3.64%) |
Jun 23, 2016 | 6.920 | 7.170 | 6.920 | 7.150 | 183,011 | +0.25(+3.62%) |
Jun 22, 2016 | 6.870 | 6.970 | 6.760 | 6.900 | 30,120 | +0.00(+0.00%) |
Jun 21, 2016 | 6.790 | 6.950 | 6.710 | 6.900 | 71,591 | +0.06(+0.88%) |
Jun 20, 2016 | 6.970 | 6.990 | 6.800 | 6.840 | 60,760 | -0.04(-0.58%) |
Jun 17, 2016 | 6.740 | 6.910 | 6.610 | 6.880 | 116,977 | +0.12(+1.78%) |
Jun 16, 2016 | 6.810 | 6.830 | 6.610 | 6.760 | 136,594 | -0.08(-1.17%) |
Jun 15, 2016 | 6.560 | 7.013 | 6.560 | 6.840 | 125,677 | +0.30(+4.59%) |
Jun 14, 2016 | 6.870 | 6.870 | 6.450 | 6.540 | 136,072 | -0.34(-4.94%) |
Jun 13, 2016 | 7.120 | 7.130 | 6.800 | 6.880 | 107,256 | -0.25(-3.51%) |
Jun 10, 2016 | 7.240 | 7.350 | 6.960 | 7.130 | 192,402 | -0.18(-2.46%) |
Jun 09, 2016 | 7.330 | 7.400 | 7.019 | 7.310 | 220,182 | -0.02(-0.27%) |
Jun 08, 2016 | 7.550 | 7.650 | 7.240 | 7.330 | 97,181 | -0.21(-2.79%) |
Jun 07, 2016 | 7.190 | 7.640 | 6.881 | 7.540 | 250,694 | +0.37(+5.16%) |
Jun 06, 2016 | 6.780 | 7.450 | 6.870 | 7.170 | 158,760 | +0.39(+5.75%) |
Jun 03, 2016 | 6.460 | 6.820 | 6.450 | 6.780 | 121,031 | +0.30(+4.63%) |
Jun 02, 2016 | 6.400 | 6.560 | 6.320 | 6.480 | 47,382 | +0.09(+1.41%) |
Jun 01, 2016 | 6.450 | 6.480 | 6.271 | 6.390 | 109,953 | -0.06(-0.93%) |
May 31, 2016 | 6.580 | 6.681 | 6.080 | 6.450 | 284,648 | -0.12(-1.83%) |
May 27, 2016 | 6.700 | 6.570 | 6.570 | 6.570 | 33,900 | -0.10(-1.50%) |
May 26, 2016 | 6.710 | 6.780 | 6.560 | 6.670 | 66,149 | -0.11(-1.62%) |
May 25, 2016 | 6.970 | 6.970 | 6.600 | 6.780 | 128,958 | -0.12(-1.74%) |
May 24, 2016 | 7.100 | 7.110 | 6.770 | 6.900 | 109,999 | -0.09(-1.29%) |
May 23, 2016 | 6.770 | 7.200 | 6.350 | 6.990 | 389,881 | +0.42(+6.39%) |
May 20, 2016 | 6.410 | 6.690 | 6.410 | 6.570 | 39,305 | +0.15(+2.34%) |
May 19, 2016 | 6.440 | 6.510 | 6.190 | 6.420 | 43,484 | +0.01(+0.16%) |
May 18, 2016 | 6.490 | 6.660 | 6.350 | 6.410 | 128,993 | -0.16(-2.44%) |
May 17, 2016 | 6.490 | 6.620 | 6.490 | 6.570 | 50,024 | +0.06(+0.92%) |
May 16, 2016 | 6.510 | 6.750 | 6.500 | 6.510 | 141,102 | +0.02(+0.31%) |
May 13, 2016 | 6.640 | 6.790 | 6.420 | 6.490 | 147,305 | +0.01(+0.15%) |
May 12, 2016 | 6.570 | 6.663 | 6.430 | 6.480 | 98,293 | -0.05(-0.77%) |
May 11, 2016 | 6.680 | 6.770 | 6.500 | 6.530 | 124,104 | -0.21(-3.12%) |
May 10, 2016 | 6.350 | 6.800 | 6.120 | 6.740 | 100,339 | +0.36(+5.64%) |
May 09, 2016 | 6.670 | 6.700 | 6.370 | 6.380 | 63,922 | -0.36(-5.34%) |
May 06, 2016 | 6.400 | 6.750 | 6.400 | 6.740 | 232,449 | +0.40(+6.31%) |
May 05, 2016 | 6.380 | 6.570 | 6.320 | 6.340 | 70,015 | -0.06(-0.94%) |
May 04, 2016 | 6.480 | 6.650 | 6.360 | 6.400 | 97,811 | -0.12(-1.84%) |
May 03, 2016 | 6.860 | 6.900 | 6.500 | 6.520 | 132,303 | -0.34(-4.96%) |