Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 7.000 | 7.000 | 6.740 | 6.830 | 133,884 | -0.16(-2.29%) |
Jul 28, 2016 | 6.860 | 7.000 | 6.820 | 6.990 | 233,621 | +0.10(+1.45%) |
Jul 27, 2016 | 6.650 | 6.920 | 6.650 | 6.890 | 152,484 | +0.27(+4.08%) |
Jul 26, 2016 | 6.330 | 6.720 | 6.250 | 6.620 | 139,250 | +0.27(+4.25%) |
Jul 25, 2016 | 6.490 | 6.550 | 6.180 | 6.350 | 138,205 | -0.06(-0.94%) |
Jul 22, 2016 | 6.430 | 6.490 | 6.250 | 6.410 | 99,450 | +0.03(+0.47%) |
Jul 21, 2016 | 6.470 | 6.550 | 6.310 | 6.380 | 158,905 | -0.05(-0.78%) |
Jul 20, 2016 | 6.070 | 6.450 | 5.980 | 6.430 | 198,760 | +0.40(+6.63%) |
Jul 19, 2016 | 6.480 | 6.500 | 5.892 | 6.030 | 326,551 | -0.46(-7.09%) |
Jul 18, 2016 | 6.530 | 6.770 | 6.420 | 6.490 | 263,646 | -0.03(-0.46%) |
Jul 15, 2016 | 6.340 | 6.560 | 6.270 | 6.520 | 260,404 | +0.22(+3.49%) |
Jul 14, 2016 | 6.470 | 6.485 | 6.200 | 6.300 | 498,258 | -0.09(-1.41%) |
Jul 13, 2016 | 7.050 | 7.130 | 6.360 | 6.390 | 244,189 | -0.63(-8.97%) |
Jul 12, 2016 | 6.810 | 7.170 | 6.810 | 7.020 | 246,996 | +0.32(+4.78%) |
Jul 11, 2016 | 6.760 | 6.850 | 6.610 | 6.700 | 151,941 | -0.02(-0.30%) |
Jul 08, 2016 | 6.640 | 6.620 | 6.500 | 6.720 | 301,977 | +0.10(+1.51%) |
Jul 07, 2016 | 6.530 | 6.680 | 6.440 | 6.620 | 183,316 | +0.31(+4.91%) |
Jul 05, 2016 | 6.510 | 6.660 | 6.128 | 6.310 | 287,932 | -0.24(-3.66%) |
Jul 01, 2016 | 6.180 | 6.550 | 6.550 | 6.550 | 269,300 | +0.33(+5.31%) |
Jun 30, 2016 | 6.260 | 6.340 | 6.090 | 6.220 | 291,553 | -0.01(-0.16%) |
Jun 29, 2016 | 6.170 | 6.300 | 6.020 | 6.230 | 378,995 | +0.16(+2.64%) |
Jun 28, 2016 | 5.920 | 6.220 | 5.850 | 6.070 | 364,612 | +0.26(+4.48%) |
Jun 27, 2016 | 6.020 | 6.070 | 5.430 | 5.810 | 726,300 | -0.25(-4.13%) |
Jun 24, 2016 | 6.250 | 6.530 | 6.000 | 6.060 | 1,080,148 | -0.67(-9.96%) |
Jun 23, 2016 | 6.310 | 6.740 | 6.240 | 6.730 | 292,618 | +0.52(+8.37%) |
Jun 22, 2016 | 6.390 | 6.610 | 6.130 | 6.210 | 222,850 | -0.22(-3.42%) |
Jun 21, 2016 | 6.500 | 6.500 | 6.010 | 6.430 | 326,657 | -0.08(-1.23%) |
Jun 20, 2016 | 6.530 | 6.665 | 6.360 | 6.510 | 242,191 | +0.10(+1.56%) |
Jun 17, 2016 | 6.690 | 6.690 | 6.410 | 6.410 | 254,322 | -0.23(-3.46%) |
Jun 16, 2016 | 6.400 | 6.830 | 6.360 | 6.640 | 221,618 | +0.14(+2.15%) |
Jun 15, 2016 | 6.550 | 6.740 | 6.390 | 6.500 | 287,147 | -0.02(-0.31%) |
Jun 14, 2016 | 6.420 | 6.645 | 6.340 | 6.520 | 307,952 | +0.06(+0.93%) |
Jun 13, 2016 | 6.640 | 6.840 | 6.340 | 6.460 | 231,116 | -0.24(-3.58%) |
Jun 10, 2016 | 6.960 | 7.020 | 6.650 | 6.700 | 315,582 | -0.37(-5.23%) |
Jun 09, 2016 | 7.430 | 7.540 | 6.990 | 7.070 | 187,593 | -0.41(-5.48%) |
Jun 08, 2016 | 7.600 | 7.600 | 7.360 | 7.480 | 181,219 | -0.15(-1.97%) |
Jun 07, 2016 | 7.700 | 7.720 | 7.380 | 7.630 | 251,102 | -0.13(-1.68%) |
Jun 06, 2016 | 7.720 | 7.850 | 7.440 | 7.760 | 190,959 | +0.03(+0.39%) |
Jun 03, 2016 | 7.850 | 7.880 | 7.390 | 7.730 | 319,931 | -0.14(-1.78%) |
Jun 02, 2016 | 7.650 | 8.130 | 7.600 | 7.870 | 504,830 | +0.06(+0.77%) |
Jun 01, 2016 | 7.580 | 7.970 | 7.400 | 7.810 | 390,858 | +0.19(+2.49%) |
May 31, 2016 | 7.490 | 7.840 | 7.350 | 7.620 | 626,816 | +0.22(+2.97%) |
May 27, 2016 | 7.210 | 7.400 | 7.400 | 7.400 | 480,100 | +0.24(+3.35%) |
May 26, 2016 | 7.390 | 7.405 | 7.110 | 7.160 | 504,369 | -0.25(-3.37%) |
May 25, 2016 | 7.280 | 7.620 | 7.160 | 7.410 | 413,754 | +0.17(+2.35%) |
May 24, 2016 | 6.750 | 7.260 | 6.400 | 7.240 | 416,703 | +0.63(+9.53%) |
May 23, 2016 | 6.020 | 6.770 | 5.890 | 6.610 | 448,140 | +0.56(+9.26%) |
May 20, 2016 | 5.770 | 6.230 | 5.532 | 6.050 | 781,276 | +0.28(+4.85%) |
May 19, 2016 | 6.610 | 6.750 | 5.430 | 5.770 | 1,101,137 | -0.98(-14.52%) |
May 18, 2016 | 6.730 | 6.940 | 6.660 | 6.750 | 315,380 | -0.04(-0.59%) |
May 17, 2016 | 6.780 | 7.000 | 6.650 | 6.790 | 413,749 | +0.00(+0.00%) |
May 16, 2016 | 6.740 | 6.920 | 6.600 | 6.790 | 395,253 | +0.12(+1.80%) |
May 13, 2016 | 6.780 | 6.950 | 6.510 | 6.670 | 440,476 | -0.10(-1.48%) |
May 12, 2016 | 7.850 | 7.850 | 6.290 | 6.770 | 717,344 | -0.98(-12.65%) |
May 11, 2016 | 8.170 | 8.320 | 7.728 | 7.750 | 187,487 | -0.41(-5.02%) |
May 10, 2016 | 8.410 | 8.480 | 7.920 | 8.160 | 140,756 | -0.23(-2.74%) |
May 09, 2016 | 8.040 | 8.520 | 7.920 | 8.390 | 126,758 | +0.39(+4.88%) |
May 06, 2016 | 7.440 | 8.100 | 7.400 | 8.000 | 223,858 | +0.45(+5.96%) |
May 05, 2016 | 7.860 | 7.880 | 7.360 | 7.550 | 187,965 | -0.26(-3.33%) |
May 04, 2016 | 8.010 | 8.160 | 7.710 | 7.810 | 318,196 | -0.33(-4.05%) |
May 03, 2016 | 8.340 | 8.420 | 8.060 | 8.140 | 157,788 | -0.26(-3.10%) |