Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 6.235 | 6.420 | 6.215 | 6.371 | 98,598 | +0.14(+2.19%) |
Jul 28, 2016 | 6.391 | 6.430 | 6.200 | 6.235 | 213,154 | -0.12(-1.85%) |
Jul 27, 2016 | 6.401 | 6.498 | 6.283 | 6.352 | 119,574 | +0.02(+0.31%) |
Jul 26, 2016 | 6.332 | 6.440 | 6.283 | 6.332 | 109,966 | +0.05(+0.78%) |
Jul 25, 2016 | 6.449 | 6.469 | 6.166 | 6.283 | 196,218 | -0.17(-2.58%) |
Jul 22, 2016 | 6.283 | 6.459 | 6.195 | 6.449 | 218,964 | +0.21(+3.29%) |
Jul 21, 2016 | 6.254 | 6.371 | 6.205 | 6.244 | 71,040 | -0.02(-0.31%) |
Jul 20, 2016 | 6.059 | 6.303 | 5.971 | 6.264 | 179,648 | +0.21(+3.39%) |
Jul 19, 2016 | 6.440 | 6.449 | 6.059 | 6.059 | 242,979 | -0.38(-5.92%) |
Jul 18, 2016 | 6.117 | 6.469 | 6.117 | 6.440 | 206,497 | +0.31(+5.10%) |
Jul 15, 2016 | 6.352 | 6.391 | 6.127 | 6.127 | 294,930 | -0.21(-3.24%) |
Jul 14, 2016 | 6.274 | 6.381 | 6.156 | 6.332 | 267,393 | +0.10(+1.57%) |
Jul 13, 2016 | 6.303 | 6.557 | 6.186 | 6.235 | 350,363 | -0.03(-0.47%) |
Jul 12, 2016 | 6.068 | 6.313 | 6.059 | 6.264 | 344,549 | +0.26(+4.40%) |
Jul 11, 2016 | 5.824 | 6.020 | 5.775 | 6.000 | 302,698 | +0.23(+4.07%) |
Jul 08, 2016 | 5.463 | 5.834 | 5.375 | 5.765 | 272,840 | +0.39(+7.27%) |
Jul 07, 2016 | 5.130 | 5.433 | 5.081 | 5.375 | 1,160,728 | +0.28(+5.57%) |
Jul 06, 2016 | 5.072 | 5.228 | 4.954 | 5.091 | 528,657 | -0.02(-0.38%) |
Jul 05, 2016 | 5.316 | 5.345 | 4.886 | 5.111 | 312,417 | -0.23(-4.39%) |
Jul 01, 2016 | 5.423 | 5.345 | 5.345 | 5.345 | 404,626 | -0.03(-0.55%) |
Jun 30, 2016 | 5.433 | 5.536 | 5.228 | 5.375 | 438,075 | -0.07(-1.26%) |
Jun 29, 2016 | 5.482 | 5.614 | 5.375 | 5.443 | 225,137 | +0.04(+0.72%) |
Jun 28, 2016 | 5.580 | 5.687 | 5.365 | 5.404 | 344,711 | -0.06(-1.07%) |
Jun 27, 2016 | 5.619 | 5.619 | 5.326 | 5.463 | 594,946 | -0.23(-4.12%) |
Jun 24, 2016 | 5.375 | 5.726 | 5.697 | 5.697 | 447,020 | +0.00(+0.00%) |
Jun 23, 2016 | 5.521 | 5.780 | 5.502 | 5.697 | 669,333 | +0.21(+3.74%) |
Jun 22, 2016 | 5.658 | 5.658 | 5.472 | 5.492 | 219,832 | -0.16(-2.77%) |
Jun 21, 2016 | 5.756 | 5.756 | 5.590 | 5.648 | 130,312 | -0.11(-1.87%) |
Jun 20, 2016 | 5.873 | 5.932 | 5.697 | 5.756 | 269,002 | -0.01(-0.17%) |
Jun 17, 2016 | 5.570 | 5.824 | 5.570 | 5.765 | 288,439 | +0.15(+2.61%) |
Jun 16, 2016 | 5.658 | 5.692 | 5.482 | 5.619 | 309,595 | -0.08(-1.37%) |
Jun 15, 2016 | 5.687 | 5.790 | 5.580 | 5.697 | 196,617 | +0.04(+0.69%) |
Jun 14, 2016 | 5.883 | 5.941 | 5.580 | 5.658 | 348,368 | -0.23(-3.98%) |
Jun 13, 2016 | 5.883 | 5.922 | 5.775 | 5.893 | 434,714 | +0.01(+0.17%) |
Jun 10, 2016 | 5.873 | 5.980 | 5.795 | 5.883 | 264,473 | -0.04(-0.66%) |
Jun 09, 2016 | 6.020 | 6.039 | 5.699 | 5.922 | 623,914 | -0.15(-2.42%) |
Jun 08, 2016 | 6.254 | 6.332 | 6.034 | 6.068 | 367,592 | -0.19(-2.97%) |
Jun 07, 2016 | 6.381 | 6.449 | 6.195 | 6.254 | 379,752 | -0.09(-1.39%) |
Jun 06, 2016 | 6.254 | 6.479 | 6.244 | 6.342 | 359,708 | +0.15(+2.37%) |
Jun 03, 2016 | 6.098 | 6.313 | 6.078 | 6.195 | 1,152,258 | +0.11(+1.77%) |
Jun 02, 2016 | 6.078 | 6.137 | 6.020 | 6.088 | 492,173 | +0.01(+0.16%) |
Jun 01, 2016 | 6.458 | 6.497 | 6.059 | 6.078 | 2,919,381 | -0.41(-6.31%) |
May 31, 2016 | 6.517 | 6.799 | 6.439 | 6.487 | 287,680 | -0.14(-2.06%) |
May 27, 2016 | 6.692 | 6.624 | 6.624 | 6.624 | 507,560 | -0.02(-0.29%) |
May 26, 2016 | 6.750 | 6.852 | 6.536 | 6.643 | 826,019 | -0.03(-0.44%) |
May 25, 2016 | 6.750 | 6.965 | 6.555 | 6.672 | 855,353 | -0.55(-7.56%) |
May 24, 2016 | 7.062 | 7.230 | 7.004 | 7.218 | 179,031 | +0.23(+3.35%) |
May 23, 2016 | 7.062 | 7.130 | 6.838 | 6.984 | 157,937 | -0.11(-1.51%) |
May 20, 2016 | 6.994 | 7.169 | 6.955 | 7.091 | 115,129 | +0.10(+1.39%) |
May 19, 2016 | 7.033 | 7.033 | 6.780 | 6.994 | 85,677 | -0.09(-1.24%) |
May 18, 2016 | 7.062 | 7.257 | 6.965 | 7.081 | 120,445 | +0.01(+0.14%) |
May 17, 2016 | 6.935 | 7.159 | 6.780 | 7.072 | 180,739 | +0.20(+2.98%) |
May 16, 2016 | 6.974 | 7.052 | 6.828 | 6.867 | 217,960 | -0.07(-0.98%) |
May 13, 2016 | 6.692 | 6.945 | 6.692 | 6.935 | 141,161 | +0.20(+3.04%) |
May 12, 2016 | 7.130 | 7.159 | 6.663 | 6.731 | 272,213 | -0.37(-5.21%) |
May 11, 2016 | 7.023 | 7.247 | 6.935 | 7.101 | 158,561 | +0.05(+0.69%) |
May 10, 2016 | 7.013 | 7.257 | 6.984 | 7.052 | 77,342 | +0.04(+0.56%) |
May 09, 2016 | 6.935 | 7.043 | 6.741 | 7.013 | 172,913 | -0.02(-0.28%) |
May 06, 2016 | 6.965 | 7.091 | 6.848 | 7.033 | 61,818 | +0.05(+0.70%) |
May 05, 2016 | 7.218 | 7.232 | 6.838 | 6.984 | 112,017 | -0.16(-2.18%) |
May 04, 2016 | 7.267 | 7.306 | 6.965 | 7.140 | 131,757 | -0.18(-2.40%) |
May 03, 2016 | 7.335 | 7.393 | 7.120 | 7.315 | 129,791 | -0.18(-2.34%) |