Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 7.370 | 7.670 | 7.370 | 7.640 | 6,780 | +0.18(+2.41%) |
Jul 28, 2016 | 7.300 | 7.460 | 7.300 | 7.460 | 4,604 | +0.10(+1.36%) |
Jul 27, 2016 | 7.300 | 7.490 | 7.250 | 7.360 | 5,991 | -0.03(-0.41%) |
Jul 26, 2016 | 7.200 | 7.440 | 7.190 | 7.390 | 8,302 | +0.29(+4.08%) |
Jul 25, 2016 | 7.250 | 7.430 | 7.060 | 7.100 | 19,628 | -0.25(-3.40%) |
Jul 22, 2016 | 7.470 | 7.690 | 7.350 | 7.350 | 14,192 | -0.01(-0.14%) |
Jul 21, 2016 | 7.560 | 7.800 | 7.360 | 7.360 | 10,201 | -0.18(-2.39%) |
Jul 20, 2016 | 7.800 | 7.970 | 7.540 | 7.540 | 9,391 | -0.27(-3.46%) |
Jul 19, 2016 | 7.720 | 7.900 | 7.600 | 7.810 | 4,783 | +0.07(+0.90%) |
Jul 18, 2016 | 7.708 | 7.940 | 7.656 | 7.740 | 6,823 | +0.03(+0.39%) |
Jul 15, 2016 | 7.691 | 8.070 | 7.691 | 7.710 | 13,862 | +0.06(+0.78%) |
Jul 14, 2016 | 8.120 | 8.120 | 7.560 | 7.650 | 12,827 | -0.48(-5.90%) |
Jul 13, 2016 | 8.010 | 8.560 | 8.010 | 8.130 | 37,123 | +0.00(+0.00%) |
Jul 12, 2016 | 7.540 | 8.271 | 7.330 | 8.130 | 50,502 | +0.81(+11.07%) |
Jul 11, 2016 | 7.190 | 7.370 | 7.190 | 7.320 | 6,703 | +0.17(+2.38%) |
Jul 08, 2016 | 7.000 | 7.310 | 7.000 | 7.150 | 17,762 | +0.15(+2.14%) |
Jul 07, 2016 | 6.720 | 7.000 | 6.720 | 7.000 | 3,951 | +0.67(+10.58%) |
Jul 05, 2016 | 6.180 | 6.510 | 6.000 | 6.330 | 27,108 | +0.12(+1.93%) |
Jul 01, 2016 | 5.880 | 6.210 | 6.210 | 6.210 | 10,700 | +0.31(+5.25%) |
Jun 30, 2016 | 6.000 | 6.000 | 5.860 | 5.900 | 23,213 | -0.06(-1.01%) |
Jun 29, 2016 | 6.000 | 6.190 | 5.880 | 5.960 | 33,044 | +0.08(+1.36%) |
Jun 28, 2016 | 6.000 | 6.230 | 5.860 | 5.880 | 21,805 | -0.12(-2.00%) |
Jun 27, 2016 | 6.300 | 6.300 | 5.790 | 6.000 | 27,038 | -0.30(-4.76%) |
Jun 24, 2016 | 6.150 | 6.460 | 5.650 | 6.300 | 46,021 | +0.06(+0.96%) |
Jun 23, 2016 | 6.230 | 6.340 | 6.170 | 6.240 | 21,311 | +0.00(+0.08%) |
Jun 22, 2016 | 6.350 | 6.449 | 6.135 | 6.235 | 24,364 | -0.08(-1.34%) |
Jun 21, 2016 | 6.310 | 6.440 | 6.310 | 6.320 | 4,618 | +0.01(+0.16%) |
Jun 20, 2016 | 6.290 | 6.460 | 6.120 | 6.310 | 13,579 | -0.05(-0.79%) |
Jun 17, 2016 | 6.486 | 6.620 | 6.305 | 6.360 | 5,028 | -0.04(-0.63%) |
Jun 16, 2016 | 6.410 | 6.550 | 6.210 | 6.400 | 5,842 | -0.09(-1.39%) |
Jun 15, 2016 | 6.540 | 6.920 | 6.420 | 6.490 | 15,592 | -0.07(-1.07%) |
Jun 14, 2016 | 7.140 | 7.280 | 6.460 | 6.560 | 88,927 | -0.65(-9.02%) |
Jun 13, 2016 | 7.210 | 7.210 | 7.020 | 7.210 | 29,972 | -0.09(-1.23%) |
Jun 10, 2016 | 7.270 | 7.340 | 7.140 | 7.300 | 26,015 | -0.04(-0.54%) |
Jun 09, 2016 | 7.220 | 7.340 | 7.190 | 7.340 | 2,517 | +0.13(+1.80%) |
Jun 08, 2016 | 7.210 | 7.340 | 7.210 | 7.210 | 1,572 | +0.01(+0.14%) |
Jun 07, 2016 | 7.340 | 7.340 | 7.200 | 7.200 | 4,648 | -0.07(-0.96%) |
Jun 06, 2016 | 7.300 | 7.400 | 7.150 | 7.270 | 9,092 | -0.19(-2.55%) |
Jun 03, 2016 | 7.350 | 7.490 | 7.120 | 7.460 | 4,379 | +0.08(+1.08%) |
Jun 02, 2016 | 7.050 | 7.390 | 7.050 | 7.380 | 13,475 | +0.36(+5.13%) |
Jun 01, 2016 | 6.940 | 7.240 | 6.900 | 7.020 | 12,076 | +0.09(+1.30%) |
May 31, 2016 | 6.610 | 6.930 | 6.500 | 6.930 | 21,662 | +0.38(+5.80%) |
May 27, 2016 | 6.570 | 6.550 | 6.550 | 6.550 | 10,000 | -0.23(-3.39%) |
May 26, 2016 | 6.590 | 6.800 | 6.210 | 6.780 | 40,275 | +0.13(+1.95%) |
May 25, 2016 | 6.950 | 6.950 | 6.649 | 6.650 | 14,181 | +0.05(+0.76%) |
May 24, 2016 | 6.760 | 6.850 | 6.550 | 6.600 | 6,478 | -0.10(-1.49%) |
May 23, 2016 | 6.700 | 6.700 | 6.610 | 6.700 | 8,229 | +0.06(+0.90%) |
May 20, 2016 | 6.560 | 6.700 | 6.560 | 6.640 | 8,525 | -0.02(-0.30%) |
May 19, 2016 | 6.610 | 6.670 | 6.550 | 6.660 | 4,992 | +0.04(+0.60%) |
May 18, 2016 | 6.750 | 6.840 | 6.550 | 6.620 | 10,183 | -0.15(-2.22%) |
May 17, 2016 | 6.840 | 6.910 | 6.560 | 6.770 | 7,303 | -0.10(-1.46%) |
May 16, 2016 | 6.690 | 6.960 | 6.650 | 6.870 | 8,930 | +0.33(+5.05%) |
May 13, 2016 | 6.580 | 6.730 | 6.500 | 6.540 | 12,936 | -0.12(-1.80%) |
May 12, 2016 | 7.060 | 7.100 | 6.600 | 6.660 | 9,733 | -0.08(-1.11%) |
May 11, 2016 | 6.703 | 6.830 | 6.680 | 6.735 | 8,325 | +0.07(+0.97%) |
May 10, 2016 | 6.670 | 6.790 | 6.520 | 6.670 | 21,784 | -0.02(-0.30%) |
May 09, 2016 | 6.670 | 6.785 | 6.610 | 6.690 | 28,418 | +0.00(+0.00%) |
May 06, 2016 | 6.590 | 6.760 | 6.500 | 6.690 | 11,590 | +0.07(+1.06%) |
May 05, 2016 | 6.890 | 6.900 | 6.510 | 6.620 | 67,840 | -0.22(-3.22%) |
May 04, 2016 | 7.140 | 7.170 | 6.760 | 6.840 | 68,999 | -0.18(-2.56%) |
May 03, 2016 | 7.140 | 7.140 | 7.010 | 7.020 | 5,319 | -0.02(-0.28%) |