Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 6.550 | 6.710 | 6.530 | 6.675 | 479,890 | +0.14(+2.22%) |
Jul 28, 2016 | 6.980 | 7.040 | 6.180 | 6.530 | 1,289,139 | -1.29(-16.50%) |
Jul 27, 2016 | 7.720 | 7.830 | 7.570 | 7.820 | 438,075 | +0.14(+1.82%) |
Jul 26, 2016 | 7.560 | 7.680 | 7.540 | 7.680 | 270,452 | +0.13(+1.72%) |
Jul 25, 2016 | 7.520 | 7.590 | 7.410 | 7.550 | 216,583 | +0.12(+1.62%) |
Jul 22, 2016 | 7.260 | 7.430 | 7.220 | 7.430 | 351,515 | +0.15(+2.06%) |
Jul 21, 2016 | 7.340 | 7.399 | 7.240 | 7.280 | 397,130 | -0.15(-2.02%) |
Jul 20, 2016 | 7.370 | 7.500 | 7.330 | 7.430 | 154,842 | +0.10(+1.36%) |
Jul 19, 2016 | 7.470 | 7.530 | 7.310 | 7.330 | 185,146 | -0.16(-2.14%) |
Jul 18, 2016 | 7.460 | 7.590 | 7.420 | 7.490 | 186,271 | +0.01(+0.13%) |
Jul 15, 2016 | 7.540 | 7.550 | 7.430 | 7.480 | 179,278 | +0.00(+0.00%) |
Jul 14, 2016 | 7.530 | 7.540 | 7.430 | 7.480 | 239,526 | -0.03(-0.40%) |
Jul 13, 2016 | 7.410 | 7.530 | 7.380 | 7.510 | 387,516 | +0.14(+1.90%) |
Jul 12, 2016 | 7.190 | 7.430 | 7.160 | 7.370 | 264,469 | +0.21(+2.93%) |
Jul 11, 2016 | 7.050 | 7.240 | 7.000 | 7.160 | 335,772 | +0.06(+0.85%) |
Jul 08, 2016 | 6.990 | 7.200 | 6.960 | 7.100 | 330,043 | +0.14(+2.01%) |
Jul 07, 2016 | 6.370 | 7.300 | 6.350 | 6.960 | 734,977 | +0.68(+10.83%) |
Jul 05, 2016 | 6.310 | 6.330 | 6.200 | 6.280 | 158,702 | -0.15(-2.33%) |
Jul 01, 2016 | 6.360 | 6.430 | 6.430 | 6.430 | 204,200 | +0.09(+1.42%) |
Jun 30, 2016 | 6.300 | 6.390 | 6.250 | 6.340 | 321,458 | +0.02(+0.32%) |
Jun 29, 2016 | 5.970 | 6.320 | 5.965 | 6.320 | 314,445 | +0.26(+4.29%) |
Jun 28, 2016 | 6.210 | 6.250 | 6.020 | 6.060 | 391,280 | -0.10(-1.62%) |
Jun 27, 2016 | 6.500 | 6.500 | 6.130 | 6.160 | 264,491 | -0.49(-7.37%) |
Jun 24, 2016 | 6.580 | 6.810 | 6.450 | 6.650 | 683,770 | -0.34(-4.86%) |
Jun 23, 2016 | 6.870 | 7.040 | 6.840 | 6.990 | 258,779 | +0.20(+2.95%) |
Jun 22, 2016 | 6.870 | 6.980 | 6.695 | 6.790 | 323,747 | -0.14(-2.02%) |
Jun 21, 2016 | 6.790 | 7.008 | 6.780 | 6.930 | 224,574 | +0.13(+1.91%) |
Jun 20, 2016 | 6.730 | 6.920 | 6.710 | 6.800 | 305,297 | +0.12(+1.80%) |
Jun 17, 2016 | 6.750 | 6.750 | 6.550 | 6.680 | 398,623 | -0.07(-1.04%) |
Jun 16, 2016 | 6.780 | 6.790 | 6.610 | 6.750 | 165,447 | -0.06(-0.88%) |
Jun 15, 2016 | 6.770 | 6.910 | 6.740 | 6.810 | 267,120 | +0.00(+0.00%) |
Jun 14, 2016 | 6.730 | 6.860 | 6.630 | 6.810 | 508,370 | +0.02(+0.29%) |
Jun 13, 2016 | 6.850 | 6.960 | 6.770 | 6.790 | 242,776 | -0.11(-1.59%) |
Jun 10, 2016 | 7.080 | 7.080 | 6.890 | 6.900 | 179,712 | -0.25(-3.50%) |
Jun 09, 2016 | 7.090 | 7.160 | 7.070 | 7.150 | 250,093 | +0.05(+0.70%) |
Jun 08, 2016 | 7.100 | 7.170 | 7.070 | 7.100 | 293,464 | -0.04(-0.56%) |
Jun 07, 2016 | 7.140 | 7.180 | 7.060 | 7.140 | 369,004 | +0.01(+0.14%) |
Jun 06, 2016 | 7.130 | 7.200 | 7.060 | 7.130 | 302,903 | -0.03(-0.42%) |
Jun 03, 2016 | 7.160 | 7.180 | 7.090 | 7.160 | 174,747 | -0.04(-0.56%) |
Jun 02, 2016 | 7.100 | 7.250 | 7.055 | 7.200 | 283,584 | +0.07(+0.98%) |
Jun 01, 2016 | 6.930 | 7.250 | 6.890 | 7.130 | 511,615 | +0.15(+2.15%) |
May 31, 2016 | 6.780 | 7.020 | 6.770 | 6.980 | 383,215 | +0.26(+3.87%) |
May 27, 2016 | 6.720 | 6.720 | 6.720 | 6.720 | 233,700 | -0.01(-0.15%) |
May 26, 2016 | 6.770 | 6.820 | 6.620 | 6.730 | 159,234 | -0.06(-0.88%) |
May 25, 2016 | 6.850 | 6.886 | 6.690 | 6.790 | 234,066 | +0.03(+0.44%) |
May 24, 2016 | 6.460 | 6.780 | 6.440 | 6.760 | 442,883 | +0.36(+5.62%) |
May 23, 2016 | 6.600 | 6.615 | 6.330 | 6.400 | 405,948 | -0.11(-1.69%) |
May 20, 2016 | 6.250 | 6.690 | 6.250 | 6.510 | 641,834 | +0.29(+4.66%) |
May 19, 2016 | 6.250 | 6.330 | 6.150 | 6.220 | 557,152 | +0.02(+0.32%) |
May 18, 2016 | 6.080 | 6.220 | 6.010 | 6.200 | 952,096 | +0.11(+1.81%) |
May 17, 2016 | 5.910 | 6.240 | 5.910 | 6.090 | 753,019 | +0.16(+2.70%) |
May 16, 2016 | 5.960 | 6.000 | 5.920 | 5.930 | 450,389 | -0.06(-1.00%) |
May 13, 2016 | 6.000 | 6.100 | 5.900 | 5.990 | 258,395 | +0.00(+0.00%) |
May 12, 2016 | 6.110 | 6.110 | 5.800 | 5.990 | 321,250 | -0.07(-1.16%) |
May 11, 2016 | 6.130 | 6.160 | 6.050 | 6.060 | 236,388 | -0.06(-0.98%) |
May 10, 2016 | 5.990 | 6.200 | 5.940 | 6.120 | 325,370 | +0.15(+2.51%) |
May 09, 2016 | 5.950 | 6.039 | 5.900 | 5.970 | 302,916 | -0.01(-0.17%) |
May 06, 2016 | 5.790 | 6.000 | 5.612 | 5.980 | 323,744 | +0.18(+3.10%) |
May 05, 2016 | 5.970 | 6.010 | 5.660 | 5.800 | 667,787 | -0.18(-3.01%) |
May 04, 2016 | 6.010 | 6.040 | 5.885 | 5.980 | 189,382 | -0.03(-0.50%) |
May 03, 2016 | 6.060 | 6.130 | 5.850 | 6.010 | 162,634 | -0.07(-1.15%) |