Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 6.607 | 6.660 | 6.423 | 6.523 | 32,010 | -0.10(-1.56%) |
Jul 28, 2016 | 6.634 | 6.645 | 6.557 | 6.626 | 16,772 | +0.03(+0.41%) |
Jul 27, 2016 | 6.580 | 6.836 | 6.469 | 6.599 | 99,701 | +0.05(+0.76%) |
Jul 26, 2016 | 6.745 | 6.745 | 6.442 | 6.550 | 60,898 | +0.00(+0.06%) |
Jul 25, 2016 | 6.527 | 6.722 | 6.424 | 6.546 | 66,246 | -0.05(-0.75%) |
Jul 22, 2016 | 6.664 | 6.806 | 6.542 | 6.595 | 76,983 | +0.05(+0.76%) |
Jul 21, 2016 | 6.462 | 6.606 | 6.370 | 6.546 | 69,369 | +0.03(+0.41%) |
Jul 20, 2016 | 6.347 | 6.572 | 6.347 | 6.519 | 38,295 | +0.11(+1.79%) |
Jul 19, 2016 | 6.309 | 6.530 | 6.290 | 6.404 | 43,448 | +0.04(+0.60%) |
Jul 18, 2016 | 6.374 | 6.389 | 6.332 | 6.366 | 34,937 | -0.04(-0.66%) |
Jul 15, 2016 | 6.274 | 6.420 | 6.225 | 6.408 | 28,409 | +0.07(+1.15%) |
Jul 14, 2016 | 6.282 | 6.534 | 6.198 | 6.335 | 83,856 | +0.03(+0.42%) |
Jul 13, 2016 | 6.408 | 6.462 | 6.259 | 6.309 | 71,739 | -0.09(-1.37%) |
Jul 12, 2016 | 6.389 | 6.618 | 6.316 | 6.397 | 129,334 | +0.02(+0.30%) |
Jul 11, 2016 | 6.312 | 6.420 | 6.309 | 6.377 | 63,430 | +0.01(+0.18%) |
Jul 08, 2016 | 6.385 | 6.370 | 6.328 | 6.366 | 25,490 | -0.00(-0.06%) |
Jul 07, 2016 | 6.550 | 6.550 | 6.347 | 6.370 | 50,316 | +0.06(+0.97%) |
Jul 05, 2016 | 6.305 | 6.358 | 6.282 | 6.309 | 43,926 | +0.02(+0.36%) |
Jul 01, 2016 | 6.224 | 6.286 | 6.286 | 6.286 | 28,508 | +0.10(+1.61%) |
Jun 30, 2016 | 6.102 | 6.350 | 6.060 | 6.186 | 60,642 | +0.05(+0.75%) |
Jun 29, 2016 | 6.075 | 6.236 | 6.003 | 6.140 | 37,288 | +0.08(+1.26%) |
Jun 28, 2016 | 5.957 | 6.119 | 5.953 | 6.064 | 53,854 | +0.05(+0.89%) |
Jun 27, 2016 | 6.152 | 6.171 | 5.926 | 6.010 | 80,250 | -0.15(-2.36%) |
Jun 24, 2016 | 5.735 | 6.295 | 5.735 | 6.156 | 356,479 | +0.59(+10.58%) |
Jun 23, 2016 | 5.376 | 5.640 | 5.376 | 5.567 | 53,378 | +0.16(+2.97%) |
Jun 22, 2016 | 5.387 | 5.456 | 5.360 | 5.406 | 115,388 | -0.02(-0.42%) |
Jun 21, 2016 | 5.410 | 5.559 | 5.395 | 5.429 | 67,034 | -0.02(-0.35%) |
Jun 20, 2016 | 5.605 | 5.632 | 5.448 | 5.448 | 205,337 | -0.17(-3.06%) |
Jun 17, 2016 | 5.705 | 5.883 | 5.597 | 5.620 | 57,500 | -0.08(-1.47%) |
Jun 16, 2016 | 5.911 | 5.911 | 5.697 | 5.705 | 44,062 | -0.02(-0.40%) |
Jun 15, 2016 | 5.628 | 5.808 | 5.613 | 5.727 | 62,459 | +0.14(+2.46%) |
Jun 14, 2016 | 5.643 | 5.643 | 5.445 | 5.590 | 115,736 | -0.09(-1.62%) |
Jun 13, 2016 | 5.773 | 5.773 | 5.548 | 5.682 | 91,598 | -0.08(-1.33%) |
Jun 10, 2016 | 5.773 | 5.907 | 5.739 | 5.758 | 46,092 | +0.00(+0.07%) |
Jun 09, 2016 | 5.926 | 5.926 | 5.735 | 5.754 | 100,572 | -0.17(-2.90%) |
Jun 08, 2016 | 6.052 | 6.052 | 5.877 | 5.926 | 80,972 | -0.10(-1.71%) |
Jun 07, 2016 | 6.045 | 6.117 | 6.003 | 6.030 | 78,691 | -0.01(-0.19%) |
Jun 06, 2016 | 6.014 | 6.064 | 6.014 | 6.041 | 61,450 | +0.02(+0.32%) |
Jun 03, 2016 | 5.835 | 6.117 | 5.812 | 6.022 | 92,880 | +0.22(+3.76%) |
Jun 02, 2016 | 5.984 | 6.102 | 5.762 | 5.804 | 107,471 | -0.19(-3.19%) |
Jun 01, 2016 | 6.121 | 6.251 | 5.930 | 5.995 | 67,361 | -0.11(-1.88%) |
May 31, 2016 | 6.083 | 6.194 | 5.976 | 6.110 | 73,272 | +0.02(+0.38%) |
May 27, 2016 | 5.984 | 6.087 | 6.087 | 6.087 | 132,342 | +0.06(+1.08%) |
May 26, 2016 | 6.007 | 6.117 | 5.942 | 6.022 | 69,605 | +0.00(+0.00%) |
May 25, 2016 | 6.236 | 6.399 | 5.850 | 6.022 | 124,760 | -0.22(-3.49%) |
May 24, 2016 | 6.232 | 6.465 | 6.232 | 6.240 | 52,301 | +0.01(+0.12%) |
May 23, 2016 | 6.316 | 6.462 | 6.232 | 6.232 | 59,632 | -0.07(-1.09%) |
May 20, 2016 | 6.270 | 6.402 | 6.213 | 6.301 | 33,344 | +0.09(+1.48%) |
May 19, 2016 | 6.213 | 6.400 | 6.137 | 6.209 | 91,669 | -0.13(-1.99%) |
May 18, 2016 | 6.194 | 6.504 | 6.182 | 6.335 | 77,927 | +0.06(+0.91%) |
May 17, 2016 | 6.523 | 6.599 | 6.202 | 6.278 | 150,148 | -0.24(-3.69%) |
May 16, 2016 | 7.073 | 7.102 | 6.404 | 6.519 | 186,466 | -0.55(-7.79%) |
May 13, 2016 | 7.188 | 7.203 | 6.978 | 7.069 | 99,782 | -0.13(-1.86%) |
May 12, 2016 | 7.494 | 7.582 | 7.146 | 7.203 | 108,716 | -0.30(-3.98%) |
May 11, 2016 | 7.746 | 7.964 | 7.463 | 7.502 | 60,490 | -0.42(-5.31%) |
May 10, 2016 | 7.975 | 8.048 | 7.358 | 7.922 | 146,580 | -0.37(-4.46%) |
May 09, 2016 | 8.246 | 8.360 | 7.963 | 8.292 | 88,255 | +0.11(+1.35%) |
May 06, 2016 | 7.899 | 8.193 | 7.857 | 8.181 | 59,138 | +0.29(+3.67%) |
May 05, 2016 | 7.716 | 8.002 | 7.686 | 7.892 | 107,325 | +0.26(+3.39%) |
May 04, 2016 | 7.644 | 7.663 | 7.488 | 7.633 | 108,787 | +0.05(+0.65%) |
May 03, 2016 | 7.693 | 7.937 | 7.282 | 7.583 | 153,279 | -0.15(-1.97%) |