Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 6.400 | 6.501 | 6.301 | 6.460 | 914 | -0.02(-0.32%) |
Jul 28, 2016 | 6.599 | 6.600 | 6.400 | 6.481 | 2,596 | -0.12(-1.80%) |
Jul 27, 2016 | 6.699 | 6.700 | 6.502 | 6.600 | 1,586 | +0.16(+2.47%) |
Jul 26, 2016 | 6.420 | 6.504 | 6.420 | 6.441 | 5,186 | -0.06(-0.91%) |
Jul 25, 2016 | 6.411 | 6.600 | 6.411 | 6.500 | 5,680 | +0.10(+1.50%) |
Jul 22, 2016 | 6.400 | 6.700 | 6.301 | 6.404 | 24,928 | -0.10(-1.48%) |
Jul 21, 2016 | 6.597 | 6.598 | 6.400 | 6.500 | 3,635 | -0.10(-1.47%) |
Jul 20, 2016 | 6.400 | 6.599 | 6.300 | 6.597 | 3,930 | +0.15(+2.28%) |
Jul 19, 2016 | 6.340 | 6.500 | 6.300 | 6.450 | 1,347 | +0.05(+0.78%) |
Jul 18, 2016 | 6.400 | 6.600 | 6.330 | 6.400 | 3,152 | -0.10(-1.54%) |
Jul 15, 2016 | 6.230 | 6.700 | 6.230 | 6.500 | 3,863 | +0.25(+4.00%) |
Jul 14, 2016 | 6.300 | 6.350 | 6.202 | 6.250 | 4,746 | -0.05(-0.83%) |
Jul 13, 2016 | 6.310 | 6.400 | 6.200 | 6.302 | 4,923 | -0.05(-0.76%) |
Jul 12, 2016 | 6.300 | 6.499 | 6.252 | 6.350 | 8,019 | +0.00(+0.00%) |
Jul 11, 2016 | 6.460 | 6.500 | 6.300 | 6.350 | 4,528 | -0.11(-1.72%) |
Jul 08, 2016 | 6.500 | 6.410 | 6.400 | 6.461 | 6,838 | +0.05(+0.80%) |
Jul 07, 2016 | 6.500 | 6.550 | 6.302 | 6.410 | 8,044 | +0.11(+1.75%) |
Jul 06, 2016 | 6.500 | 6.600 | 6.100 | 6.300 | 4,413 | -0.10(-1.55%) |
Jul 05, 2016 | 6.200 | 6.399 | 6.200 | 6.399 | 4,453 | -0.13(-2.01%) |
Jul 01, 2016 | 6.100 | 6.530 | 6.530 | 6.530 | 5,550 | +0.13(+2.03%) |
Jun 30, 2016 | 6.532 | 6.621 | 6.233 | 6.400 | 10,434 | -0.08(-1.23%) |
Jun 29, 2016 | 6.504 | 6.697 | 6.200 | 6.480 | 23,213 | +0.02(+0.31%) |
Jun 28, 2016 | 6.807 | 6.890 | 6.400 | 6.460 | 17,348 | +0.01(+0.16%) |
Jun 27, 2016 | 6.820 | 7.099 | 6.410 | 6.450 | 24,294 | -0.40(-5.84%) |
Jun 24, 2016 | 7.000 | 7.228 | 6.800 | 6.850 | 7,572 | -0.41(-5.65%) |
Jun 23, 2016 | 7.480 | 7.697 | 7.180 | 7.260 | 5,132 | +0.04(+0.60%) |
Jun 22, 2016 | 7.670 | 7.670 | 7.200 | 7.217 | 3,233 | -0.38(-5.04%) |
Jun 21, 2016 | 7.501 | 7.800 | 7.250 | 7.600 | 6,029 | -0.09(-1.17%) |
Jun 20, 2016 | 7.650 | 7.800 | 7.015 | 7.690 | 4,999 | +0.19(+2.53%) |
Jun 17, 2016 | 7.000 | 7.700 | 6.901 | 7.500 | 7,801 | +0.70(+10.29%) |
Jun 16, 2016 | 7.700 | 7.803 | 6.800 | 6.800 | 30,549 | -1.10(-13.92%) |
Jun 15, 2016 | 7.800 | 7.900 | 7.300 | 7.900 | 3,605 | +0.30(+3.95%) |
Jun 14, 2016 | 7.700 | 7.900 | 7.300 | 7.600 | 3,700 | +0.00(+0.00%) |
Jun 13, 2016 | 7.599 | 7.800 | 7.401 | 7.600 | 5,924 | -0.09(-1.17%) |
Jun 10, 2016 | 7.880 | 8.000 | 7.500 | 7.690 | 9,800 | -0.11(-1.41%) |
Jun 09, 2016 | 7.800 | 7.800 | 7.700 | 7.800 | 5,196 | +0.00(+0.00%) |
Jun 08, 2016 | 8.100 | 8.101 | 7.650 | 7.800 | 24,970 | -0.10(-1.27%) |
Jun 07, 2016 | 7.922 | 8.199 | 7.600 | 7.900 | 15,593 | -0.10(-1.25%) |
Jun 06, 2016 | 8.100 | 8.290 | 7.820 | 8.000 | 14,134 | +0.10(+1.28%) |
Jun 03, 2016 | 7.930 | 8.230 | 7.801 | 7.899 | 3,194 | -0.05(-0.65%) |
Jun 02, 2016 | 7.999 | 8.100 | 7.921 | 7.951 | 5,302 | -0.05(-0.61%) |
Jun 01, 2016 | 8.279 | 8.279 | 7.900 | 8.000 | 29,405 | +0.00(+0.00%) |
May 31, 2016 | 7.911 | 8.300 | 7.901 | 8.000 | 26,776 | +0.09(+1.14%) |
May 27, 2016 | 7.800 | 7.910 | 7.910 | 7.910 | 3,290 | +0.08(+1.02%) |
May 26, 2016 | 7.900 | 8.100 | 7.800 | 7.830 | 5,017 | -0.07(-0.89%) |
May 25, 2016 | 8.025 | 8.098 | 7.800 | 7.900 | 4,164 | -0.10(-1.27%) |
May 24, 2016 | 8.199 | 8.199 | 7.870 | 8.002 | 5,761 | +0.00(+0.03%) |
May 23, 2016 | 7.900 | 8.200 | 7.775 | 8.000 | 8,467 | +0.00(+0.00%) |
May 20, 2016 | 8.010 | 8.300 | 7.800 | 8.000 | 1,614 | +0.00(+0.00%) |
May 19, 2016 | 8.000 | 8.300 | 7.951 | 8.000 | 5,959 | -0.10(-1.23%) |
May 18, 2016 | 8.200 | 8.200 | 7.900 | 8.100 | 5,181 | -0.10(-1.22%) |
May 17, 2016 | 7.830 | 8.200 | 7.801 | 8.200 | 2,951 | +0.20(+2.51%) |
May 16, 2016 | 7.817 | 8.300 | 7.774 | 7.999 | 2,308 | +0.10(+1.25%) |
May 13, 2016 | 8.100 | 8.300 | 7.900 | 7.900 | 702 | +0.00(+0.00%) |
May 12, 2016 | 7.800 | 8.100 | 7.750 | 7.900 | 2,603 | -0.10(-1.25%) |
May 11, 2016 | 8.100 | 8.100 | 7.950 | 8.000 | 2,873 | +0.05(+0.63%) |
May 10, 2016 | 8.020 | 8.299 | 7.900 | 7.950 | 1,406 | -0.14(-1.72%) |
May 09, 2016 | 8.001 | 8.299 | 7.901 | 8.089 | 5,637 | +0.09(+1.11%) |
May 06, 2016 | 8.100 | 8.500 | 7.800 | 8.000 | 1,984 | -0.19(-2.37%) |
May 05, 2016 | 8.120 | 8.298 | 8.101 | 8.194 | 4,139 | -0.11(-1.28%) |
May 04, 2016 | 8.200 | 8.500 | 8.200 | 8.300 | 1,655 | +0.09(+1.10%) |
May 03, 2016 | 8.220 | 8.300 | 8.100 | 8.210 | 4,946 | -0.09(-1.08%) |