Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 6.800 | 6.970 | 6.800 | 6.960 | 31,029 | +0.11(+1.61%) |
Jul 28, 2016 | 6.800 | 6.855 | 6.780 | 6.850 | 22,969 | +0.10(+1.48%) |
Jul 27, 2016 | 6.798 | 6.850 | 6.730 | 6.750 | 14,011 | +0.02(+0.30%) |
Jul 26, 2016 | 6.650 | 6.850 | 6.650 | 6.730 | 24,489 | -0.12(-1.75%) |
Jul 25, 2016 | 7.000 | 7.200 | 6.801 | 6.850 | 83,477 | -0.14(-2.00%) |
Jul 22, 2016 | 6.810 | 7.130 | 6.810 | 6.990 | 151,025 | +0.14(+2.04%) |
Jul 21, 2016 | 6.830 | 6.860 | 6.770 | 6.850 | 26,704 | -0.01(-0.15%) |
Jul 20, 2016 | 6.760 | 6.870 | 6.700 | 6.860 | 60,647 | +0.05(+0.73%) |
Jul 19, 2016 | 7.380 | 7.380 | 6.720 | 6.810 | 129,244 | +0.06(+0.89%) |
Jul 18, 2016 | 6.660 | 6.770 | 6.540 | 6.750 | 68,999 | +0.03(+0.45%) |
Jul 15, 2016 | 6.789 | 6.920 | 6.670 | 6.720 | 107,623 | +0.04(+0.60%) |
Jul 14, 2016 | 6.600 | 6.720 | 6.510 | 6.680 | 111,713 | +0.03(+0.45%) |
Jul 13, 2016 | 6.620 | 6.700 | 6.409 | 6.650 | 123,111 | -0.02(-0.30%) |
Jul 12, 2016 | 6.450 | 7.170 | 6.320 | 6.670 | 322,155 | +0.26(+4.06%) |
Jul 11, 2016 | 6.300 | 6.520 | 6.270 | 6.410 | 26,167 | +0.07(+1.10%) |
Jul 08, 2016 | 6.450 | 6.380 | 6.380 | 6.340 | 47,995 | -0.04(-0.63%) |
Jul 07, 2016 | 5.980 | 6.450 | 5.970 | 6.380 | 70,615 | +0.49(+8.32%) |
Jul 05, 2016 | 5.790 | 5.920 | 5.640 | 5.890 | 36,991 | +0.08(+1.38%) |
Jul 01, 2016 | 5.930 | 5.810 | 5.810 | 5.810 | 28,500 | -0.06(-1.02%) |
Jun 30, 2016 | 5.640 | 5.930 | 5.640 | 5.870 | 23,605 | +0.23(+4.08%) |
Jun 29, 2016 | 5.400 | 5.830 | 5.400 | 5.640 | 34,548 | +0.11(+1.99%) |
Jun 28, 2016 | 5.220 | 5.650 | 5.150 | 5.530 | 47,890 | +0.35(+6.76%) |
Jun 27, 2016 | 5.310 | 5.590 | 5.110 | 5.180 | 29,899 | -0.14(-2.63%) |
Jun 24, 2016 | 5.410 | 5.620 | 5.320 | 5.320 | 29,868 | -0.13(-2.39%) |
Jun 23, 2016 | 5.550 | 5.600 | 5.430 | 5.450 | 62,124 | -0.11(-1.98%) |
Jun 22, 2016 | 5.610 | 5.800 | 5.520 | 5.560 | 72,078 | -0.09(-1.59%) |
Jun 21, 2016 | 5.960 | 6.090 | 5.550 | 5.650 | 47,946 | -0.28(-4.72%) |
Jun 20, 2016 | 5.650 | 6.000 | 5.490 | 5.930 | 55,705 | +0.34(+6.08%) |
Jun 17, 2016 | 5.710 | 5.740 | 5.520 | 5.590 | 417,142 | -0.06(-1.06%) |
Jun 16, 2016 | 5.660 | 5.739 | 5.564 | 5.650 | 87,515 | -0.05(-0.88%) |
Jun 15, 2016 | 5.970 | 5.980 | 5.500 | 5.700 | 110,339 | -0.26(-4.36%) |
Jun 14, 2016 | 5.760 | 6.000 | 5.620 | 5.960 | 84,523 | +0.28(+4.93%) |
Jun 13, 2016 | 5.800 | 5.810 | 5.460 | 5.680 | 83,486 | -0.17(-2.91%) |
Jun 10, 2016 | 6.220 | 6.480 | 5.750 | 5.850 | 69,094 | -0.45(-7.14%) |
Jun 09, 2016 | 5.930 | 6.310 | 5.900 | 6.300 | 42,598 | +0.43(+7.33%) |
Jun 08, 2016 | 6.065 | 6.149 | 5.790 | 5.870 | 60,453 | -0.07(-1.18%) |
Jun 07, 2016 | 6.100 | 6.290 | 5.930 | 5.940 | 32,757 | -0.29(-4.65%) |
Jun 06, 2016 | 5.970 | 6.240 | 5.950 | 6.230 | 22,344 | +0.33(+5.59%) |
Jun 03, 2016 | 5.900 | 6.310 | 5.875 | 5.900 | 38,898 | +0.03(+0.51%) |
Jun 02, 2016 | 6.010 | 6.129 | 5.790 | 5.870 | 80,596 | -0.15(-2.49%) |
Jun 01, 2016 | 6.050 | 6.140 | 6.000 | 6.020 | 30,410 | -0.07(-1.15%) |
May 31, 2016 | 6.270 | 6.279 | 6.050 | 6.090 | 25,643 | -0.14(-2.25%) |
May 27, 2016 | 6.270 | 6.230 | 6.230 | 6.230 | 41,700 | -0.09(-1.42%) |
May 26, 2016 | 6.650 | 6.650 | 6.120 | 6.320 | 92,015 | -0.16(-2.47%) |
May 25, 2016 | 6.670 | 6.670 | 6.380 | 6.480 | 144,117 | -0.05(-0.84%) |
May 24, 2016 | 5.970 | 6.590 | 5.970 | 6.535 | 53,336 | +0.57(+9.46%) |
May 23, 2016 | 5.910 | 5.980 | 5.825 | 5.970 | 5,972 | +0.17(+2.93%) |
May 20, 2016 | 5.870 | 5.900 | 5.760 | 5.800 | 12,603 | -0.09(-1.53%) |
May 19, 2016 | 5.720 | 5.970 | 5.700 | 5.890 | 24,522 | +0.06(+1.03%) |
May 18, 2016 | 6.030 | 6.060 | 5.780 | 5.830 | 19,326 | -0.12(-2.02%) |
May 17, 2016 | 5.820 | 6.020 | 5.820 | 5.950 | 79,583 | +0.07(+1.19%) |
May 16, 2016 | 6.010 | 6.100 | 5.468 | 5.880 | 101,713 | -0.08(-1.34%) |
May 13, 2016 | 6.130 | 6.200 | 5.930 | 5.960 | 26,715 | -0.17(-2.77%) |
May 12, 2016 | 6.420 | 6.710 | 6.050 | 6.130 | 50,467 | -0.29(-4.52%) |
May 11, 2016 | 7.000 | 7.050 | 6.360 | 6.420 | 130,738 | -0.52(-7.49%) |
May 10, 2016 | 6.600 | 7.660 | 6.490 | 6.940 | 275,175 | +0.38(+5.79%) |
May 09, 2016 | 6.540 | 6.760 | 6.300 | 6.560 | 71,310 | +0.09(+1.39%) |
May 06, 2016 | 6.200 | 6.470 | 6.040 | 6.470 | 56,547 | +0.37(+6.07%) |
May 05, 2016 | 5.890 | 6.140 | 5.890 | 6.100 | 12,223 | +0.27(+4.63%) |
May 04, 2016 | 6.170 | 6.190 | 5.830 | 5.830 | 45,375 | -0.32(-5.20%) |
May 03, 2016 | 6.400 | 6.400 | 6.130 | 6.150 | 30,093 | -0.32(-4.95%) |