Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 6.800 | 6.849 | 6.650 | 6.720 | 213,088 | +0.00(+0.00%) |
Jul 28, 2016 | 6.720 | 6.760 | 6.520 | 6.720 | 187,726 | +0.00(+0.00%) |
Jul 27, 2016 | 6.640 | 6.800 | 6.480 | 6.720 | 123,994 | +0.08(+1.20%) |
Jul 26, 2016 | 6.520 | 6.670 | 6.450 | 6.640 | 206,898 | +0.15(+2.31%) |
Jul 25, 2016 | 6.570 | 6.680 | 6.410 | 6.490 | 124,697 | -0.12(-1.82%) |
Jul 22, 2016 | 6.610 | 6.710 | 6.510 | 6.610 | 87,844 | -0.03(-0.45%) |
Jul 21, 2016 | 6.970 | 7.030 | 6.480 | 6.640 | 287,700 | -0.35(-5.01%) |
Jul 20, 2016 | 6.910 | 7.020 | 6.800 | 6.990 | 116,515 | +0.15(+2.19%) |
Jul 19, 2016 | 6.800 | 6.920 | 6.710 | 6.840 | 71,956 | -0.01(-0.15%) |
Jul 18, 2016 | 6.870 | 6.990 | 6.720 | 6.850 | 198,101 | -0.07(-1.01%) |
Jul 15, 2016 | 7.680 | 7.680 | 6.850 | 6.920 | 449,821 | -0.71(-9.31%) |
Jul 14, 2016 | 7.820 | 7.890 | 7.570 | 7.630 | 394,249 | -0.15(-1.93%) |
Jul 13, 2016 | 7.700 | 7.810 | 7.610 | 7.780 | 232,086 | +0.13(+1.70%) |
Jul 12, 2016 | 7.890 | 7.950 | 7.640 | 7.650 | 425,910 | -0.21(-2.67%) |
Jul 11, 2016 | 7.730 | 7.970 | 7.675 | 7.860 | 310,118 | +0.22(+2.88%) |
Jul 08, 2016 | 7.310 | 7.660 | 7.230 | 7.640 | 332,291 | +0.41(+5.67%) |
Jul 07, 2016 | 7.130 | 7.345 | 7.030 | 7.230 | 135,217 | +0.11(+1.54%) |
Jul 05, 2016 | 6.960 | 7.250 | 6.900 | 7.120 | 178,959 | +0.15(+2.15%) |
Jul 01, 2016 | 6.900 | 6.970 | 6.970 | 6.970 | 190,400 | +0.09(+1.31%) |
Jun 30, 2016 | 6.700 | 6.880 | 6.550 | 6.880 | 172,076 | +0.23(+3.46%) |
Jun 29, 2016 | 6.630 | 6.780 | 6.500 | 6.650 | 175,654 | +0.07(+1.06%) |
Jun 28, 2016 | 6.300 | 6.830 | 6.300 | 6.580 | 364,547 | +0.34(+5.45%) |
Jun 27, 2016 | 6.170 | 6.350 | 6.170 | 6.240 | 178,702 | +0.02(+0.32%) |
Jun 24, 2016 | 6.160 | 6.320 | 6.010 | 6.220 | 2,577,324 | -0.10(-1.58%) |
Jun 23, 2016 | 6.380 | 6.400 | 6.240 | 6.320 | 232,209 | +0.02(+0.32%) |
Jun 22, 2016 | 6.300 | 6.402 | 6.120 | 6.300 | 294,208 | +0.00(+0.00%) |
Jun 21, 2016 | 6.300 | 6.330 | 5.950 | 6.300 | 360,158 | +0.18(+2.94%) |
Jun 20, 2016 | 5.860 | 6.260 | 5.860 | 6.120 | 574,620 | +0.22(+3.73%) |
Jun 17, 2016 | 5.610 | 5.900 | 5.550 | 5.900 | 402,017 | +0.24(+4.24%) |
Jun 16, 2016 | 5.610 | 5.670 | 5.550 | 5.660 | 75,826 | +0.03(+0.53%) |
Jun 15, 2016 | 5.570 | 5.680 | 5.520 | 5.630 | 53,421 | +0.10(+1.81%) |
Jun 14, 2016 | 5.620 | 5.670 | 5.360 | 5.530 | 102,758 | -0.12(-2.12%) |
Jun 13, 2016 | 5.800 | 5.875 | 5.610 | 5.650 | 111,908 | -0.12(-2.08%) |
Jun 10, 2016 | 5.860 | 5.860 | 5.730 | 5.770 | 57,595 | -0.07(-1.20%) |
Jun 09, 2016 | 5.820 | 5.870 | 5.810 | 5.840 | 61,205 | +0.02(+0.34%) |
Jun 08, 2016 | 5.810 | 5.890 | 5.750 | 5.820 | 81,591 | +0.04(+0.69%) |
Jun 07, 2016 | 5.800 | 5.880 | 5.760 | 5.780 | 72,593 | -0.05(-0.86%) |
Jun 06, 2016 | 5.810 | 5.890 | 5.710 | 5.830 | 77,959 | +0.11(+1.92%) |
Jun 03, 2016 | 5.780 | 5.800 | 5.670 | 5.720 | 105,554 | -0.03(-0.52%) |
Jun 02, 2016 | 5.660 | 5.750 | 5.660 | 5.750 | 46,804 | +0.02(+0.35%) |
Jun 01, 2016 | 5.550 | 5.750 | 5.510 | 5.730 | 56,805 | +0.17(+3.06%) |
May 31, 2016 | 5.600 | 5.687 | 5.500 | 5.560 | 36,131 | +0.00(+0.00%) |
May 27, 2016 | 5.460 | 5.560 | 5.560 | 5.560 | 54,300 | +0.11(+2.02%) |
May 26, 2016 | 5.370 | 5.500 | 5.350 | 5.450 | 27,322 | +0.05(+0.93%) |
May 25, 2016 | 5.420 | 5.530 | 5.303 | 5.400 | 88,251 | -0.05(-0.92%) |
May 24, 2016 | 5.440 | 5.490 | 5.380 | 5.450 | 53,460 | +0.00(+0.00%) |
May 23, 2016 | 5.450 | 5.470 | 5.370 | 5.450 | 33,121 | +0.00(+0.00%) |
May 20, 2016 | 5.290 | 5.500 | 5.250 | 5.450 | 46,043 | +0.21(+4.01%) |
May 19, 2016 | 5.370 | 5.420 | 5.230 | 5.240 | 82,188 | -0.13(-2.42%) |
May 18, 2016 | 5.280 | 5.400 | 5.262 | 5.370 | 142,618 | +0.09(+1.70%) |
May 17, 2016 | 5.440 | 5.460 | 5.260 | 5.280 | 113,918 | -0.15(-2.76%) |
May 16, 2016 | 5.360 | 5.480 | 5.271 | 5.430 | 87,587 | +0.11(+2.07%) |
May 13, 2016 | 5.450 | 5.540 | 5.270 | 5.320 | 154,187 | -0.17(-3.10%) |
May 12, 2016 | 5.676 | 5.680 | 5.420 | 5.490 | 98,088 | -0.19(-3.35%) |
May 11, 2016 | 5.700 | 5.760 | 5.630 | 5.680 | 36,340 | -0.01(-0.18%) |
May 10, 2016 | 5.790 | 5.845 | 5.600 | 5.690 | 64,632 | -0.12(-2.07%) |
May 09, 2016 | 5.590 | 5.890 | 5.460 | 5.810 | 117,394 | +0.16(+2.83%) |
May 06, 2016 | 5.680 | 5.800 | 5.570 | 5.650 | 44,623 | -0.01(-0.18%) |
May 05, 2016 | 5.720 | 5.950 | 5.560 | 5.660 | 126,759 | -0.09(-1.57%) |
May 04, 2016 | 5.720 | 5.850 | 5.610 | 5.750 | 100,437 | +0.07(+1.23%) |
May 03, 2016 | 5.720 | 5.741 | 5.500 | 5.680 | 102,893 | -0.04(-0.70%) |