Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 6.677 | 6.749 | 6.673 | 6.724 | 120,872 | +0.04(+0.57%) |
Jul 28, 2016 | 6.728 | 6.728 | 6.673 | 6.685 | 204,383 | -0.05(-0.69%) |
Jul 27, 2016 | 6.745 | 6.745 | 6.707 | 6.732 | 123,553 | -0.00(-0.06%) |
Jul 26, 2016 | 6.749 | 6.749 | 6.719 | 6.736 | 264,092 | -0.01(-0.19%) |
Jul 25, 2016 | 6.753 | 6.800 | 6.719 | 6.749 | 157,939 | +0.03(+0.38%) |
Jul 22, 2016 | 6.668 | 6.792 | 6.668 | 6.724 | 128,102 | +0.04(+0.57%) |
Jul 21, 2016 | 6.664 | 6.800 | 6.664 | 6.685 | 194,094 | +0.02(+0.32%) |
Jul 20, 2016 | 6.664 | 6.744 | 6.660 | 6.664 | 201,725 | -0.03(-0.51%) |
Jul 19, 2016 | 6.664 | 6.749 | 6.660 | 6.698 | 137,931 | +0.03(+0.45%) |
Jul 18, 2016 | 6.626 | 6.813 | 6.626 | 6.668 | 206,863 | +0.03(+0.38%) |
Jul 15, 2016 | 6.715 | 6.715 | 6.596 | 6.643 | 118,573 | -0.02(-0.25%) |
Jul 14, 2016 | 6.876 | 6.876 | 6.647 | 6.660 | 255,582 | +0.08(+1.16%) |
Jul 13, 2016 | 6.618 | 6.664 | 6.554 | 6.584 | 134,819 | -0.03(-0.45%) |
Jul 12, 2016 | 6.596 | 6.673 | 6.584 | 6.613 | 120,144 | +0.03(+0.45%) |
Jul 11, 2016 | 6.588 | 6.641 | 6.565 | 6.584 | 130,715 | +0.00(+0.00%) |
Jul 08, 2016 | 6.567 | 6.643 | 6.560 | 6.584 | 139,726 | -0.00(-0.06%) |
Jul 07, 2016 | 6.571 | 6.588 | 6.516 | 6.588 | 147,912 | +0.03(+0.45%) |
Jul 05, 2016 | 6.541 | 6.558 | 6.486 | 6.558 | 153,894 | +0.01(+0.13%) |
Jul 01, 2016 | 6.482 | 6.550 | 6.550 | 6.550 | 189,411 | +0.07(+1.05%) |
Jun 30, 2016 | 6.465 | 6.509 | 6.393 | 6.482 | 266,236 | +0.00(+0.00%) |
Jun 29, 2016 | 6.401 | 6.537 | 6.401 | 6.482 | 214,435 | +0.08(+1.26%) |
Jun 28, 2016 | 6.405 | 6.444 | 6.291 | 6.401 | 105,007 | +0.05(+0.73%) |
Jun 27, 2016 | 6.401 | 6.456 | 6.286 | 6.354 | 163,482 | -0.05(-0.80%) |
Jun 24, 2016 | 6.482 | 6.482 | 6.244 | 6.405 | 309,727 | -0.07(-1.05%) |
Jun 23, 2016 | 6.376 | 6.486 | 6.332 | 6.473 | 270,422 | +0.16(+2.56%) |
Jun 22, 2016 | 6.337 | 6.405 | 6.308 | 6.312 | 107,194 | -0.03(-0.40%) |
Jun 21, 2016 | 6.350 | 6.418 | 6.274 | 6.337 | 92,816 | +0.02(+0.27%) |
Jun 20, 2016 | 6.248 | 6.452 | 6.248 | 6.320 | 186,829 | +0.08(+1.29%) |
Jun 17, 2016 | 6.223 | 6.295 | 6.219 | 6.240 | 135,792 | -0.03(-0.41%) |
Jun 16, 2016 | 6.320 | 6.337 | 6.223 | 6.265 | 129,970 | -0.06(-0.94%) |
Jun 15, 2016 | 6.252 | 6.431 | 6.252 | 6.325 | 162,502 | +0.07(+1.09%) |
Jun 14, 2016 | 6.295 | 6.331 | 6.210 | 6.257 | 178,190 | -0.04(-0.61%) |
Jun 13, 2016 | 6.337 | 6.382 | 6.278 | 6.295 | 110,996 | -0.05(-0.74%) |
Jun 10, 2016 | 6.359 | 6.410 | 6.329 | 6.342 | 140,336 | -0.03(-0.53%) |
Jun 09, 2016 | 6.388 | 6.439 | 6.329 | 6.376 | 171,596 | -0.01(-0.20%) |
Jun 08, 2016 | 6.439 | 6.448 | 6.337 | 6.388 | 215,893 | +0.01(+0.13%) |
Jun 07, 2016 | 6.388 | 6.392 | 6.330 | 6.380 | 429,925 | +0.02(+0.26%) |
Jun 06, 2016 | 6.355 | 6.380 | 6.318 | 6.363 | 281,193 | +0.00(+0.00%) |
Jun 03, 2016 | 6.314 | 6.372 | 6.293 | 6.363 | 132,419 | +0.05(+0.85%) |
Jun 02, 2016 | 6.330 | 6.334 | 6.268 | 6.309 | 160,437 | -0.02(-0.39%) |
Jun 01, 2016 | 6.281 | 6.334 | 6.252 | 6.334 | 218,926 | +0.09(+1.39%) |
May 31, 2016 | 6.338 | 6.338 | 6.247 | 6.247 | 326,997 | -0.04(-0.66%) |
May 27, 2016 | 6.260 | 6.289 | 6.289 | 6.289 | 1,514,488 | -0.16(-2.50%) |
May 26, 2016 | 6.396 | 6.516 | 6.396 | 6.450 | 107,551 | +0.03(+0.52%) |
May 25, 2016 | 6.338 | 6.552 | 6.338 | 6.417 | 304,995 | +0.13(+2.04%) |
May 24, 2016 | 6.376 | 6.405 | 6.289 | 6.289 | 72,944 | -0.10(-1.62%) |
May 23, 2016 | 6.322 | 6.434 | 6.322 | 6.392 | 120,830 | +0.09(+1.44%) |
May 20, 2016 | 6.218 | 6.401 | 6.198 | 6.301 | 100,887 | +0.08(+1.33%) |
May 19, 2016 | 6.256 | 6.264 | 6.041 | 6.218 | 197,231 | -0.02(-0.40%) |
May 18, 2016 | 6.413 | 6.463 | 6.206 | 6.243 | 137,853 | -0.16(-2.46%) |
May 17, 2016 | 6.367 | 6.425 | 6.330 | 6.401 | 59,530 | +0.05(+0.78%) |
May 16, 2016 | 6.347 | 6.425 | 6.309 | 6.351 | 50,072 | +0.05(+0.79%) |
May 13, 2016 | 6.326 | 6.372 | 6.281 | 6.301 | 142,247 | +0.00(+0.00%) |
May 12, 2016 | 6.516 | 6.554 | 6.276 | 6.301 | 163,536 | -0.22(-3.30%) |
May 11, 2016 | 6.318 | 6.591 | 6.318 | 6.516 | 221,237 | +0.17(+2.74%) |
May 10, 2016 | 6.421 | 6.429 | 6.297 | 6.343 | 127,602 | -0.09(-1.35%) |
May 09, 2016 | 6.421 | 6.500 | 6.372 | 6.429 | 127,926 | +0.06(+0.97%) |
May 06, 2016 | 6.471 | 6.574 | 6.334 | 6.367 | 118,771 | -0.05(-0.84%) |
May 05, 2016 | 6.413 | 6.570 | 6.334 | 6.421 | 213,280 | +0.07(+1.17%) |
May 04, 2016 | 6.409 | 6.488 | 6.334 | 6.347 | 62,208 | -0.06(-0.97%) |
May 03, 2016 | 6.467 | 6.495 | 6.396 | 6.409 | 55,453 | -0.05(-0.83%) |