Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 7.990 | 7.990 | 7.990 | 0 | +0.20(+2.57%) | |
Jul 28, 2016 | 7.690 | 7.790 | 7.670 | 7.790 | 12,273 | +0.14(+1.83%) |
Jul 27, 2016 | 7.750 | 7.760 | 7.650 | 7.650 | 28,834 | -0.03(-0.39%) |
Jul 26, 2016 | 7.650 | 7.760 | 7.650 | 7.680 | 45,575 | +0.03(+0.39%) |
Jul 25, 2016 | 7.500 | 7.690 | 7.500 | 7.650 | 17,421 | +0.16(+2.14%) |
Jul 22, 2016 | 7.600 | 7.610 | 7.480 | 7.490 | 34,270 | -0.16(-2.09%) |
Jul 21, 2016 | 7.520 | 7.650 | 7.520 | 7.650 | 39,707 | +0.10(+1.32%) |
Jul 20, 2016 | 7.570 | 7.610 | 7.530 | 7.550 | 31,583 | -0.01(-0.13%) |
Jul 19, 2016 | 7.650 | 7.650 | 7.470 | 7.560 | 21,030 | -0.17(-2.20%) |
Jul 18, 2016 | 7.620 | 7.760 | 7.590 | 7.730 | 26,432 | +0.12(+1.58%) |
Jul 15, 2016 | 7.680 | 7.680 | 7.490 | 7.610 | 36,539 | -0.11(-1.42%) |
Jul 14, 2016 | 7.680 | 7.750 | 7.470 | 7.720 | 34,669 | +0.12(+1.58%) |
Jul 13, 2016 | 7.790 | 7.850 | 7.360 | 7.600 | 84,510 | -0.06(-0.78%) |
Jul 12, 2016 | 7.310 | 7.690 | 7.220 | 7.660 | 95,539 | +0.48(+6.69%) |
Jul 11, 2016 | 7.250 | 7.380 | 7.140 | 7.180 | 19,292 | +0.08(+1.13%) |
Jul 08, 2016 | 7.180 | 7.030 | 7.100 | 32,202 | +0.08(+1.14%) | |
Jul 07, 2016 | 7.160 | 7.200 | 7.020 | 7.020 | 31,438 | -0.16(-2.23%) |
Jul 05, 2016 | 7.030 | 7.190 | 6.900 | 7.180 | 23,030 | +0.12(+1.70%) |
Jul 04, 2016 | 6.950 | 7.060 | 6.950 | 7.060 | 27,890 | +0.15(+2.17%) |
Jun 30, 2016 | 6.910 | 6.910 | 6.910 | 0 | -0.02(-0.29%) | |
Jun 29, 2016 | 6.810 | 6.930 | 6.780 | 6.930 | 24,369 | +0.17(+2.51%) |
Jun 28, 2016 | 6.670 | 6.790 | 6.650 | 6.760 | 42,000 | +0.12(+1.81%) |
Jun 27, 2016 | 6.790 | 6.790 | 6.640 | 6.640 | 29,200 | -0.18(-2.64%) |
Jun 24, 2016 | 6.610 | 6.940 | 6.610 | 6.820 | 32,255 | -0.05(-0.73%) |
Jun 23, 2016 | 6.950 | 6.950 | 6.870 | 6.870 | 23,950 | -0.03(-0.43%) |
Jun 22, 2016 | 6.960 | 6.960 | 6.890 | 6.900 | 29,625 | -0.01(-0.14%) |
Jun 21, 2016 | 6.900 | 6.950 | 6.840 | 6.910 | 30,490 | -0.02(-0.29%) |
Jun 20, 2016 | 6.790 | 6.970 | 6.790 | 6.930 | 29,349 | +0.19(+2.82%) |
Jun 17, 2016 | 6.860 | 6.960 | 6.740 | 6.740 | 107,153 | -0.16(-2.32%) |
Jun 16, 2016 | 6.940 | 6.960 | 6.890 | 6.900 | 17,954 | -0.07(-1.00%) |
Jun 15, 2016 | 6.870 | 6.970 | 6.850 | 6.970 | 36,540 | +0.10(+1.46%) |
Jun 14, 2016 | 6.870 | 6.990 | 6.860 | 6.870 | 45,633 | -0.05(-0.72%) |
Jun 13, 2016 | 6.920 | 7.030 | 6.880 | 6.920 | 155,281 | -0.05(-0.72%) |
Jun 10, 2016 | 7.030 | 6.860 | 6.970 | 127,557 | -0.04(-0.57%) | |
Jun 09, 2016 | 6.910 | 7.100 | 6.910 | 7.010 | 64,029 | -0.01(-0.14%) |
Jun 08, 2016 | 7.050 | 7.050 | 6.980 | 7.020 | 20,548 | +0.02(+0.29%) |
Jun 07, 2016 | 7.000 | 7.050 | 6.940 | 7.000 | 27,053 | +0.00(+0.00%) |
Jun 06, 2016 | 6.800 | 7.030 | 6.800 | 7.000 | 21,879 | +0.15(+2.19%) |
Jun 03, 2016 | 6.830 | 6.890 | 6.760 | 6.850 | 18,268 | +0.02(+0.29%) |
Jun 02, 2016 | 6.750 | 6.880 | 6.720 | 6.830 | 98,775 | +0.05(+0.74%) |
Jun 01, 2016 | 6.800 | 6.800 | 6.750 | 6.780 | 21,665 | +0.01(+0.15%) |
May 31, 2016 | 6.830 | 6.830 | 6.760 | 6.770 | 28,609 | -0.01(-0.15%) |
May 30, 2016 | 6.600 | 6.800 | 6.600 | 6.780 | 38,368 | +0.13(+1.95%) |
May 27, 2016 | 6.510 | 6.650 | 6.510 | 6.650 | 43,511 | +0.15(+2.31%) |
May 26, 2016 | 6.500 | 6.520 | 6.390 | 6.500 | 54,477 | -0.07(-1.07%) |
May 25, 2016 | 6.390 | 6.590 | 6.360 | 6.570 | 29,906 | +0.16(+2.50%) |
May 24, 2016 | 6.360 | 6.460 | 6.360 | 6.410 | 96,496 | -0.05(-0.77%) |
May 20, 2016 | 6.460 | 6.460 | 6.460 | 0 | +0.01(+0.16%) | |
May 19, 2016 | 6.390 | 6.470 | 6.390 | 6.450 | 49,650 | +0.01(+0.16%) |
May 18, 2016 | 6.410 | 6.450 | 6.400 | 6.440 | 58,232 | +0.01(+0.16%) |
May 17, 2016 | 6.470 | 6.470 | 6.400 | 6.430 | 67,398 | -0.09(-1.38%) |
May 16, 2016 | 6.420 | 6.520 | 6.400 | 6.520 | 68,807 | +0.10(+1.56%) |
May 13, 2016 | 6.460 | 6.460 | 6.360 | 6.420 | 93,630 | -0.10(-1.53%) |
May 12, 2016 | 6.630 | 6.630 | 6.360 | 6.520 | 95,314 | -0.11(-1.66%) |
May 11, 2016 | 6.750 | 6.760 | 6.530 | 6.630 | 97,700 | +0.02(+0.30%) |
May 10, 2016 | 6.560 | 6.800 | 6.410 | 6.610 | 192,540 | +0.19(+2.96%) |
May 09, 2016 | 6.610 | 6.610 | 6.400 | 6.420 | 36,719 | -0.08(-1.23%) |
May 06, 2016 | 6.520 | 6.520 | 6.440 | 6.500 | 43,240 | -0.03(-0.46%) |
May 05, 2016 | 6.570 | 6.630 | 6.460 | 6.530 | 47,256 | +0.03(+0.46%) |
May 04, 2016 | 6.540 | 6.540 | 6.450 | 6.500 | 33,420 | -0.14(-2.11%) |
May 03, 2016 | 6.750 | 6.760 | 6.540 | 6.640 | 40,121 | -0.09(-1.34%) |