Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 6.936 | 7.229 | 6.842 | 7.054 | 136,994 | +0.17(+2.45%) |
Jul 28, 2016 | 7.048 | 7.186 | 6.823 | 6.886 | 49,928 | -0.11(-1.61%) |
Jul 27, 2016 | 6.573 | 6.998 | 6.550 | 6.998 | 102,831 | +0.59(+9.16%) |
Jul 26, 2016 | 6.530 | 6.676 | 6.342 | 6.411 | 48,113 | -0.05(-0.77%) |
Jul 25, 2016 | 6.617 | 6.617 | 6.380 | 6.461 | 55,316 | -0.26(-3.90%) |
Jul 22, 2016 | 6.636 | 6.806 | 6.523 | 6.723 | 55,480 | +0.13(+1.99%) |
Jul 21, 2016 | 6.355 | 6.698 | 6.355 | 6.592 | 22,911 | +0.27(+4.35%) |
Jul 20, 2016 | 6.723 | 6.748 | 6.248 | 6.317 | 70,965 | -0.41(-6.04%) |
Jul 19, 2016 | 6.717 | 6.867 | 6.570 | 6.723 | 69,413 | -0.04(-0.65%) |
Jul 18, 2016 | 6.467 | 6.860 | 6.192 | 6.767 | 71,975 | +0.31(+4.74%) |
Jul 15, 2016 | 6.423 | 6.592 | 6.401 | 6.461 | 9,703 | +0.06(+0.88%) |
Jul 14, 2016 | 6.642 | 6.686 | 6.405 | 6.405 | 33,525 | -0.18(-2.75%) |
Jul 13, 2016 | 6.480 | 6.709 | 6.480 | 6.586 | 30,022 | +0.06(+0.86%) |
Jul 12, 2016 | 6.467 | 6.698 | 6.467 | 6.530 | 92,077 | +0.09(+1.36%) |
Jul 11, 2016 | 6.242 | 6.561 | 6.242 | 6.442 | 116,856 | +0.29(+4.67%) |
Jul 08, 2016 | 6.061 | 6.380 | 5.986 | 6.155 | 96,209 | +0.17(+2.82%) |
Jul 07, 2016 | 6.080 | 6.142 | 5.967 | 5.986 | 33,909 | -0.07(-1.24%) |
Jul 06, 2016 | 5.867 | 6.123 | 5.811 | 6.061 | 25,766 | +0.19(+3.19%) |
Jul 05, 2016 | 5.861 | 5.998 | 5.724 | 5.873 | 34,689 | -0.11(-1.88%) |
Jul 01, 2016 | 6.086 | 5.986 | 5.986 | 5.986 | 59,855 | -0.10(-1.64%) |
Jun 30, 2016 | 5.917 | 6.142 | 5.917 | 6.086 | 34,082 | +0.19(+3.29%) |
Jun 29, 2016 | 5.763 | 5.959 | 5.735 | 5.892 | 14,602 | +0.23(+4.08%) |
Jun 28, 2016 | 5.630 | 5.830 | 5.595 | 5.661 | 24,566 | +0.07(+1.23%) |
Jun 27, 2016 | 5.942 | 6.023 | 5.536 | 5.592 | 100,956 | -0.43(-7.16%) |
Jun 24, 2016 | 5.873 | 6.148 | 5.811 | 6.023 | 118,642 | +0.08(+1.37%) |
Jun 23, 2016 | 6.011 | 6.092 | 5.907 | 5.942 | 15,216 | +0.04(+0.74%) |
Jun 22, 2016 | 6.017 | 6.092 | 5.873 | 5.898 | 34,540 | -0.12(-1.97%) |
Jun 21, 2016 | 5.936 | 6.080 | 5.936 | 6.017 | 18,108 | +0.07(+1.26%) |
Jun 20, 2016 | 6.092 | 6.092 | 5.936 | 5.942 | 33,639 | -0.05(-0.83%) |
Jun 17, 2016 | 6.048 | 6.085 | 5.967 | 5.992 | 23,982 | +0.02(+0.42%) |
Jun 16, 2016 | 5.997 | 6.019 | 5.842 | 5.967 | 42,833 | -0.08(-1.34%) |
Jun 15, 2016 | 5.911 | 6.092 | 5.867 | 6.048 | 95,372 | +0.14(+2.33%) |
Jun 14, 2016 | 5.967 | 5.967 | 5.811 | 5.911 | 25,528 | +0.04(+0.75%) |
Jun 13, 2016 | 5.699 | 6.105 | 5.699 | 5.867 | 60,729 | +0.15(+2.62%) |
Jun 10, 2016 | 5.723 | 5.892 | 5.692 | 5.717 | 26,562 | -0.04(-0.76%) |
Jun 09, 2016 | 5.992 | 6.048 | 5.723 | 5.761 | 73,917 | -0.27(-4.55%) |
Jun 08, 2016 | 5.561 | 6.055 | 5.561 | 6.036 | 58,106 | +0.54(+9.77%) |
Jun 07, 2016 | 5.530 | 5.624 | 5.367 | 5.499 | 97,806 | +0.02(+0.46%) |
Jun 06, 2016 | 5.217 | 5.605 | 5.142 | 5.474 | 103,459 | +0.37(+7.35%) |
Jun 03, 2016 | 5.105 | 5.206 | 5.061 | 5.099 | 21,344 | +0.02(+0.37%) |
Jun 02, 2016 | 5.061 | 5.261 | 5.061 | 5.080 | 37,792 | +0.00(+0.00%) |
Jun 01, 2016 | 5.017 | 5.130 | 4.999 | 5.080 | 128,832 | +0.06(+1.25%) |
May 31, 2016 | 5.042 | 5.124 | 4.974 | 5.017 | 118,748 | -0.04(-0.86%) |
May 27, 2016 | 5.105 | 5.061 | 5.061 | 5.061 | 41,290 | -0.04(-0.86%) |
May 26, 2016 | 5.067 | 5.124 | 5.042 | 5.105 | 81,626 | +0.04(+0.74%) |
May 25, 2016 | 5.030 | 5.074 | 5.024 | 5.067 | 16,897 | +0.03(+0.62%) |
May 24, 2016 | 5.024 | 5.124 | 5.005 | 5.036 | 16,095 | -0.01(-0.12%) |
May 23, 2016 | 5.080 | 5.174 | 5.011 | 5.042 | 36,366 | -0.03(-0.62%) |
May 20, 2016 | 5.061 | 5.292 | 4.996 | 5.074 | 67,230 | +0.03(+0.62%) |
May 19, 2016 | 5.099 | 5.295 | 4.986 | 5.042 | 63,168 | -0.09(-1.71%) |
May 18, 2016 | 5.005 | 5.236 | 4.999 | 5.130 | 29,687 | +0.02(+0.37%) |
May 17, 2016 | 5.092 | 5.261 | 5.011 | 5.111 | 60,238 | +0.02(+0.37%) |
May 16, 2016 | 5.561 | 5.561 | 5.011 | 5.092 | 88,420 | -0.47(-8.43%) |
May 13, 2016 | 5.611 | 5.773 | 5.504 | 5.561 | 61,028 | -0.05(-0.89%) |
May 12, 2016 | 5.403 | 5.611 | 5.349 | 5.611 | 42,635 | +0.27(+5.15%) |
May 11, 2016 | 5.167 | 5.686 | 5.167 | 5.336 | 44,538 | +0.14(+2.77%) |
May 10, 2016 | 5.149 | 5.317 | 5.036 | 5.192 | 38,947 | +0.11(+2.21%) |
May 09, 2016 | 5.567 | 5.605 | 5.031 | 5.080 | 70,311 | -0.54(-9.67%) |
May 06, 2016 | 5.467 | 5.655 | 5.467 | 5.624 | 42,268 | +0.04(+0.78%) |
May 05, 2016 | 6.011 | 6.011 | 5.536 | 5.580 | 53,737 | -0.36(-6.00%) |
May 04, 2016 | 6.155 | 6.226 | 5.861 | 5.936 | 61,925 | -0.07(-1.18%) |
May 03, 2016 | 5.995 | 6.133 | 5.935 | 6.007 | 83,020 | +0.06(+1.01%) |