Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 6.386 | 6.525 | 6.386 | 6.525 | 154,001 | +0.09(+1.47%) |
Jul 28, 2016 | 6.449 | 6.506 | 6.412 | 6.431 | 152,461 | -0.06(-0.97%) |
Jul 27, 2016 | 6.475 | 6.620 | 6.462 | 6.494 | 188,963 | -0.01(-0.19%) |
Jul 26, 2016 | 6.494 | 6.607 | 6.487 | 6.506 | 208,682 | -0.05(-0.77%) |
Jul 25, 2016 | 6.613 | 6.638 | 6.550 | 6.557 | 140,262 | -0.06(-0.95%) |
Jul 22, 2016 | 6.676 | 6.701 | 6.613 | 6.620 | 276,728 | -0.06(-0.85%) |
Jul 21, 2016 | 6.727 | 6.802 | 6.632 | 6.676 | 122,050 | -0.04(-0.66%) |
Jul 20, 2016 | 6.613 | 6.730 | 6.563 | 6.720 | 157,854 | +0.09(+1.43%) |
Jul 19, 2016 | 6.613 | 6.632 | 6.544 | 6.626 | 136,120 | +0.02(+0.29%) |
Jul 18, 2016 | 6.563 | 6.638 | 6.538 | 6.607 | 187,351 | -0.06(-0.94%) |
Jul 15, 2016 | 6.601 | 6.670 | 6.468 | 6.670 | 341,539 | +0.10(+1.53%) |
Jul 14, 2016 | 6.582 | 6.604 | 6.506 | 6.569 | 355,236 | +0.01(+0.10%) |
Jul 13, 2016 | 6.727 | 6.739 | 6.500 | 6.563 | 292,751 | -0.14(-2.16%) |
Jul 12, 2016 | 6.613 | 6.714 | 6.588 | 6.708 | 246,107 | +0.16(+2.40%) |
Jul 11, 2016 | 6.557 | 6.607 | 6.500 | 6.550 | 213,973 | +0.01(+0.19%) |
Jul 08, 2016 | 6.582 | 6.418 | 6.481 | 6.538 | 185,416 | +0.12(+1.86%) |
Jul 07, 2016 | 6.449 | 6.494 | 6.324 | 6.418 | 263,715 | +0.02(+0.30%) |
Jul 06, 2016 | 6.292 | 6.399 | 6.254 | 6.399 | 267,252 | -0.01(-0.20%) |
Jul 05, 2016 | 6.361 | 6.412 | 6.235 | 6.412 | 249,369 | -0.04(-0.59%) |
Jul 01, 2016 | 6.437 | 6.449 | 6.449 | 6.449 | 272,136 | +0.03(+0.49%) |
Jun 30, 2016 | 6.449 | 6.449 | 6.330 | 6.418 | 225,916 | +0.01(+0.20%) |
Jun 29, 2016 | 6.393 | 6.481 | 6.393 | 6.405 | 150,659 | +0.11(+1.70%) |
Jun 28, 2016 | 6.166 | 6.336 | 6.130 | 6.298 | 233,776 | +0.34(+5.71%) |
Jun 27, 2016 | 6.172 | 6.210 | 5.902 | 5.958 | 277,698 | -0.33(-5.21%) |
Jun 24, 2016 | 6.336 | 6.544 | 6.254 | 6.286 | 265,699 | -0.30(-4.50%) |
Jun 23, 2016 | 6.525 | 6.594 | 6.487 | 6.582 | 141,984 | +0.16(+2.45%) |
Jun 22, 2016 | 6.443 | 6.519 | 6.386 | 6.424 | 346,014 | +0.01(+0.20%) |
Jun 21, 2016 | 6.261 | 6.418 | 6.223 | 6.412 | 165,790 | +0.14(+2.21%) |
Jun 20, 2016 | 6.279 | 6.374 | 6.210 | 6.273 | 255,835 | +0.09(+1.53%) |
Jun 17, 2016 | 6.222 | 6.302 | 6.151 | 6.179 | 219,254 | +0.02(+0.40%) |
Jun 16, 2016 | 6.031 | 6.179 | 5.951 | 6.154 | 325,794 | +0.01(+0.10%) |
Jun 15, 2016 | 6.068 | 6.222 | 6.012 | 6.148 | 197,881 | +0.03(+0.50%) |
Jun 14, 2016 | 6.105 | 6.203 | 6.025 | 6.117 | 216,139 | -0.10(-1.58%) |
Jun 13, 2016 | 6.308 | 6.357 | 6.209 | 6.216 | 177,139 | -0.16(-2.51%) |
Jun 10, 2016 | 6.560 | 6.597 | 6.320 | 6.376 | 514,826 | -0.31(-4.60%) |
Jun 09, 2016 | 6.634 | 6.702 | 6.603 | 6.683 | 175,458 | -0.02(-0.37%) |
Jun 08, 2016 | 6.720 | 6.868 | 6.689 | 6.708 | 355,859 | +0.04(+0.65%) |
Jun 07, 2016 | 6.572 | 6.677 | 6.566 | 6.665 | 248,934 | +0.15(+2.27%) |
Jun 06, 2016 | 6.388 | 6.566 | 6.376 | 6.517 | 278,438 | +0.18(+2.82%) |
Jun 03, 2016 | 6.339 | 6.449 | 6.302 | 6.339 | 299,294 | +0.00(+0.00%) |
Jun 02, 2016 | 6.216 | 6.351 | 6.216 | 6.339 | 238,442 | +0.04(+0.68%) |
Jun 01, 2016 | 6.043 | 6.308 | 6.037 | 6.296 | 244,586 | +0.18(+2.92%) |
May 31, 2016 | 6.148 | 6.222 | 6.062 | 6.117 | 281,129 | +0.01(+0.13%) |
May 27, 2016 | 6.080 | 6.109 | 6.109 | 6.109 | 207,506 | -0.02(-0.28%) |
May 26, 2016 | 6.185 | 6.211 | 6.049 | 6.126 | 199,111 | -0.02(-0.25%) |
May 25, 2016 | 6.154 | 6.228 | 6.129 | 6.142 | 212,836 | +0.05(+0.81%) |
May 24, 2016 | 6.172 | 6.209 | 6.037 | 6.092 | 336,992 | -0.04(-0.60%) |
May 23, 2016 | 6.099 | 6.197 | 6.062 | 6.129 | 258,481 | +0.00(+0.00%) |
May 20, 2016 | 6.049 | 6.135 | 5.963 | 6.129 | 183,377 | +0.17(+2.79%) |
May 19, 2016 | 5.846 | 6.012 | 5.809 | 5.963 | 430,213 | +0.08(+1.36%) |
May 18, 2016 | 5.988 | 6.031 | 5.877 | 5.883 | 262,769 | -0.15(-2.45%) |
May 17, 2016 | 5.920 | 6.086 | 5.883 | 6.031 | 248,710 | +0.12(+1.98%) |
May 16, 2016 | 5.883 | 5.969 | 5.883 | 5.914 | 226,648 | +0.14(+2.34%) |
May 13, 2016 | 5.760 | 5.840 | 5.717 | 5.779 | 290,825 | -0.01(-0.11%) |
May 12, 2016 | 5.785 | 5.834 | 5.736 | 5.785 | 325,775 | +0.09(+1.51%) |
May 11, 2016 | 5.625 | 5.772 | 5.520 | 5.699 | 351,208 | +0.05(+0.87%) |
May 10, 2016 | 5.649 | 5.760 | 5.612 | 5.649 | 241,692 | +0.02(+0.33%) |
May 09, 2016 | 5.729 | 5.729 | 5.502 | 5.631 | 301,113 | -0.12(-2.03%) |
May 06, 2016 | 5.674 | 5.776 | 5.674 | 5.748 | 170,181 | +0.02(+0.43%) |
May 05, 2016 | 5.717 | 5.834 | 5.680 | 5.723 | 183,380 | +0.14(+2.42%) |
May 04, 2016 | 5.551 | 5.656 | 5.496 | 5.588 | 319,077 | +0.05(+0.89%) |
May 03, 2016 | 5.692 | 5.692 | 5.489 | 5.539 | 509,708 | -0.26(-4.46%) |