Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 6.510 | 6.510 | 6.510 | 0 | -0.16(-2.40%) | |
Jul 28, 2016 | 6.590 | 6.760 | 6.260 | 6.670 | 2,856,979 | +0.10(+1.52%) |
Jul 27, 2016 | 6.450 | 6.660 | 6.360 | 6.570 | 1,330,006 | -0.01(-0.15%) |
Jul 26, 2016 | 6.360 | 6.610 | 6.330 | 6.580 | 1,095,417 | +0.23(+3.62%) |
Jul 25, 2016 | 6.290 | 6.435 | 6.280 | 6.350 | 1,771,336 | +0.04(+0.63%) |
Jul 22, 2016 | 6.520 | 6.540 | 6.190 | 6.310 | 1,747,769 | -0.28(-4.25%) |
Jul 21, 2016 | 6.500 | 6.700 | 6.500 | 6.590 | 981,537 | +0.10(+1.54%) |
Jul 20, 2016 | 6.650 | 6.700 | 6.380 | 6.490 | 1,671,993 | -0.25(-3.71%) |
Jul 19, 2016 | 6.950 | 6.960 | 6.680 | 6.740 | 1,505,803 | -0.26(-3.71%) |
Jul 18, 2016 | 6.950 | 7.065 | 6.950 | 7.000 | 931,922 | -0.06(-0.85%) |
Jul 15, 2016 | 7.210 | 7.220 | 6.980 | 7.060 | 1,365,823 | -0.07(-0.98%) |
Jul 14, 2016 | 7.050 | 7.170 | 6.940 | 7.130 | 2,269,095 | +0.22(+3.18%) |
Jul 13, 2016 | 7.240 | 7.250 | 6.820 | 6.910 | 1,702,842 | -0.22(-3.09%) |
Jul 12, 2016 | 7.010 | 7.190 | 7.010 | 7.130 | 1,905,341 | +0.32(+4.70%) |
Jul 11, 2016 | 6.520 | 6.840 | 6.490 | 6.810 | 2,045,958 | +0.43(+6.74%) |
Jul 08, 2016 | 6.410 | 6.050 | 6.380 | 1,388,975 | +0.33(+5.45%) | |
Jul 07, 2016 | 6.230 | 6.330 | 6.020 | 6.050 | 1,703,247 | -0.32(-5.02%) |
Jul 05, 2016 | 6.530 | 6.530 | 6.240 | 6.370 | 1,784,152 | -0.27(-4.07%) |
Jul 04, 2016 | 6.350 | 6.700 | 6.330 | 6.640 | 1,481,366 | +0.47(+7.62%) |
Jun 30, 2016 | 6.170 | 6.170 | 6.170 | 0 | +0.05(+0.82%) | |
Jun 29, 2016 | 5.990 | 6.200 | 5.890 | 6.120 | 1,824,294 | +0.30(+5.15%) |
Jun 28, 2016 | 5.850 | 5.980 | 5.730 | 5.820 | 1,483,125 | +0.25(+4.49%) |
Jun 27, 2016 | 5.870 | 6.070 | 5.510 | 5.570 | 1,957,232 | -0.41(-6.86%) |
Jun 24, 2016 | 6.020 | 6.160 | 5.900 | 5.980 | 2,124,298 | -0.55(-8.42%) |
Jun 23, 2016 | 6.560 | 6.600 | 6.470 | 6.530 | 960,181 | +0.09(+1.40%) |
Jun 22, 2016 | 6.630 | 6.690 | 6.370 | 6.440 | 1,117,894 | -0.07(-1.08%) |
Jun 21, 2016 | 6.680 | 6.730 | 6.450 | 6.510 | 1,385,251 | -0.23(-3.41%) |
Jun 20, 2016 | 6.570 | 6.810 | 6.520 | 6.740 | 2,198,101 | +0.30(+4.66%) |
Jun 17, 2016 | 6.480 | 6.680 | 6.420 | 6.440 | 2,115,875 | +0.03(+0.47%) |
Jun 16, 2016 | 6.390 | 6.440 | 6.240 | 6.410 | 1,231,209 | -0.19(-2.88%) |
Jun 15, 2016 | 6.520 | 6.660 | 6.370 | 6.600 | 2,157,738 | +0.30(+4.76%) |
Jun 14, 2016 | 6.550 | 6.550 | 6.250 | 6.300 | 2,506,249 | -0.32(-4.83%) |
Jun 13, 2016 | 6.240 | 6.620 | 6.240 | 6.620 | 2,167,996 | +0.38(+6.09%) |
Jun 10, 2016 | 6.180 | 6.300 | 6.160 | 6.240 | 1,764,786 | -0.08(-1.27%) |
Jun 09, 2016 | 6.270 | 6.370 | 6.150 | 6.320 | 3,674,557 | -0.03(-0.47%) |
Jun 08, 2016 | 5.940 | 6.430 | 5.920 | 6.350 | 2,757,082 | +0.59(+10.24%) |
Jun 07, 2016 | 5.560 | 5.800 | 5.560 | 5.760 | 1,604,004 | -0.01(-0.17%) |
Jun 06, 2016 | 5.470 | 5.810 | 5.450 | 5.770 | 2,772,925 | +0.38(+7.05%) |
Jun 03, 2016 | 5.200 | 5.390 | 5.160 | 5.390 | 2,217,928 | +0.33(+6.52%) |
Jun 02, 2016 | 5.000 | 5.080 | 4.890 | 5.060 | 1,070,347 | +0.04(+0.80%) |
Jun 01, 2016 | 4.990 | 5.060 | 4.820 | 5.020 | 1,640,160 | -0.06(-1.18%) |
May 31, 2016 | 5.100 | 5.250 | 5.080 | 5.080 | 1,353,246 | +0.00(+0.00%) |
May 30, 2016 | 5.100 | 5.120 | 5.050 | 5.080 | 354,176 | -0.07(-1.36%) |
May 27, 2016 | 5.110 | 5.190 | 5.050 | 5.150 | 885,506 | +0.02(+0.39%) |
May 26, 2016 | 5.330 | 5.340 | 5.100 | 5.130 | 1,823,628 | -0.06(-1.16%) |
May 25, 2016 | 5.100 | 5.290 | 5.050 | 5.190 | 2,490,656 | +0.19(+3.80%) |
May 24, 2016 | 5.100 | 5.200 | 4.920 | 5.000 | 1,120,862 | -0.05(-0.99%) |
May 20, 2016 | 5.050 | 5.050 | 5.050 | 0 | -0.02(-0.39%) | |
May 19, 2016 | 4.970 | 5.150 | 4.890 | 5.070 | 2,027,504 | -0.05(-0.98%) |
May 18, 2016 | 5.230 | 5.480 | 5.030 | 5.120 | 2,011,737 | -0.29(-5.36%) |
May 17, 2016 | 5.280 | 5.580 | 5.120 | 5.410 | 2,829,799 | +0.31(+6.08%) |
May 16, 2016 | 5.150 | 5.425 | 5.090 | 5.100 | 2,937,289 | +0.27(+5.59%) |
May 13, 2016 | 4.990 | 5.050 | 4.760 | 4.830 | 1,596,106 | -0.16(-3.21%) |
May 12, 2016 | 5.460 | 5.480 | 4.910 | 4.990 | 2,406,283 | -0.31(-5.85%) |
May 11, 2016 | 5.100 | 5.340 | 5.030 | 5.300 | 2,200,671 | +0.39(+7.94%) |
May 10, 2016 | 4.870 | 4.970 | 4.800 | 4.910 | 1,377,069 | +0.13(+2.72%) |
May 09, 2016 | 5.050 | 5.050 | 4.750 | 4.780 | 1,785,458 | -0.51(-9.64%) |
May 06, 2016 | 5.150 | 5.500 | 5.150 | 5.290 | 2,357,494 | +0.14(+2.72%) |
May 05, 2016 | 5.330 | 5.410 | 5.015 | 5.150 | 1,940,024 | -0.05(-0.96%) |
May 04, 2016 | 5.440 | 5.720 | 5.090 | 5.200 | 2,105,592 | -0.38(-6.81%) |
May 03, 2016 | 5.820 | 5.870 | 5.440 | 5.580 | 2,386,251 | -0.49(-8.07%) |