Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 6.129 | 6.242 | 5.610 | 5.859 | 391,865 | -0.27(-4.42%) |
Jul 28, 2016 | 6.295 | 6.302 | 5.964 | 6.129 | 206,740 | -0.26(-4.00%) |
Jul 27, 2016 | 6.423 | 6.438 | 6.332 | 6.385 | 282,272 | +0.01(+0.12%) |
Jul 26, 2016 | 6.370 | 6.408 | 6.302 | 6.378 | 321,874 | +0.06(+0.95%) |
Jul 25, 2016 | 6.430 | 6.430 | 6.287 | 6.317 | 280,928 | -0.08(-1.18%) |
Jul 22, 2016 | 6.430 | 6.494 | 6.310 | 6.393 | 317,325 | +0.01(+0.12%) |
Jul 21, 2016 | 6.490 | 6.490 | 6.347 | 6.385 | 458,872 | -0.09(-1.39%) |
Jul 20, 2016 | 6.769 | 6.769 | 6.280 | 6.475 | 461,605 | -0.29(-4.33%) |
Jul 19, 2016 | 6.979 | 7.062 | 6.746 | 6.769 | 117,116 | -0.26(-3.64%) |
Jul 18, 2016 | 7.137 | 7.220 | 6.866 | 7.024 | 284,049 | -0.11(-1.58%) |
Jul 15, 2016 | 7.250 | 7.250 | 7.032 | 7.137 | 183,675 | -0.08(-1.15%) |
Jul 14, 2016 | 7.618 | 7.618 | 7.212 | 7.220 | 202,369 | -0.35(-4.57%) |
Jul 13, 2016 | 7.468 | 7.664 | 7.325 | 7.566 | 156,716 | +0.15(+2.03%) |
Jul 12, 2016 | 7.082 | 7.578 | 7.082 | 7.415 | 329,835 | +0.37(+5.25%) |
Jul 11, 2016 | 7.060 | 7.090 | 7.001 | 7.045 | 174,587 | +0.10(+1.49%) |
Jul 08, 2016 | 6.809 | 6.994 | 6.653 | 6.942 | 165,547 | +0.29(+4.34%) |
Jul 07, 2016 | 6.631 | 6.737 | 6.579 | 6.653 | 129,574 | +0.03(+0.45%) |
Jul 06, 2016 | 6.601 | 6.683 | 6.461 | 6.623 | 185,903 | +0.01(+0.11%) |
Jul 05, 2016 | 6.697 | 6.801 | 6.550 | 6.616 | 174,462 | -0.20(-2.93%) |
Jul 01, 2016 | 6.942 | 6.816 | 6.816 | 6.816 | 185,526 | -0.21(-3.05%) |
Jun 30, 2016 | 7.060 | 7.060 | 6.831 | 7.031 | 138,404 | +0.06(+0.85%) |
Jun 29, 2016 | 6.868 | 7.119 | 6.846 | 6.971 | 257,627 | +0.10(+1.51%) |
Jun 28, 2016 | 7.238 | 7.238 | 6.809 | 6.868 | 186,991 | -0.24(-3.33%) |
Jun 27, 2016 | 7.267 | 7.497 | 6.831 | 7.105 | 363,948 | -0.03(-0.41%) |
Jun 24, 2016 | 7.171 | 7.623 | 7.053 | 7.134 | 1,822,568 | -0.44(-5.77%) |
Jun 23, 2016 | 7.031 | 7.652 | 7.031 | 7.571 | 257,412 | +0.56(+8.03%) |
Jun 22, 2016 | 6.646 | 7.097 | 6.646 | 7.008 | 146,824 | +0.33(+4.99%) |
Jun 21, 2016 | 6.564 | 6.727 | 6.416 | 6.675 | 412,903 | +0.16(+2.50%) |
Jun 20, 2016 | 6.520 | 6.520 | 6.424 | 6.512 | 81,425 | +0.09(+1.38%) |
Jun 17, 2016 | 6.424 | 6.520 | 6.364 | 6.424 | 74,683 | -0.01(-0.23%) |
Jun 16, 2016 | 6.313 | 6.498 | 6.172 | 6.438 | 110,720 | +0.05(+0.81%) |
Jun 15, 2016 | 6.290 | 6.498 | 6.113 | 6.387 | 102,892 | +0.11(+1.77%) |
Jun 14, 2016 | 6.098 | 6.298 | 5.920 | 6.276 | 103,041 | +0.18(+2.91%) |
Jun 13, 2016 | 6.276 | 6.350 | 6.068 | 6.098 | 141,950 | -0.27(-4.19%) |
Jun 10, 2016 | 6.601 | 6.601 | 6.298 | 6.364 | 84,532 | -0.22(-3.37%) |
Jun 09, 2016 | 6.705 | 6.705 | 6.505 | 6.586 | 67,308 | -0.10(-1.55%) |
Jun 08, 2016 | 6.631 | 6.764 | 6.468 | 6.690 | 105,349 | +0.00(+0.00%) |
Jun 07, 2016 | 6.831 | 6.831 | 6.646 | 6.690 | 76,198 | -0.15(-2.16%) |
Jun 06, 2016 | 6.883 | 6.931 | 6.764 | 6.838 | 139,951 | +0.02(+0.33%) |
Jun 03, 2016 | 6.905 | 6.912 | 6.727 | 6.816 | 93,099 | -0.21(-2.95%) |
Jun 02, 2016 | 6.734 | 7.053 | 6.734 | 7.023 | 46,447 | +0.05(+0.74%) |
Jun 01, 2016 | 6.964 | 7.060 | 6.853 | 6.971 | 31,326 | +0.00(+0.00%) |
May 31, 2016 | 7.216 | 7.260 | 6.934 | 6.971 | 74,549 | -0.15(-2.08%) |
May 27, 2016 | 7.075 | 7.119 | 7.119 | 7.119 | 99,992 | +0.04(+0.52%) |
May 26, 2016 | 7.149 | 7.230 | 7.016 | 7.082 | 46,202 | +0.00(+0.00%) |
May 25, 2016 | 6.786 | 7.142 | 6.786 | 7.082 | 76,618 | +0.30(+4.36%) |
May 24, 2016 | 6.549 | 6.809 | 6.549 | 6.786 | 53,167 | +0.21(+3.27%) |
May 23, 2016 | 6.475 | 6.705 | 6.468 | 6.572 | 84,573 | -0.01(-0.11%) |
May 20, 2016 | 6.653 | 6.831 | 6.572 | 6.579 | 40,398 | -0.01(-0.22%) |
May 19, 2016 | 6.823 | 6.942 | 6.505 | 6.594 | 86,212 | -0.31(-4.50%) |
May 18, 2016 | 6.586 | 6.920 | 6.586 | 6.905 | 71,274 | +0.32(+4.83%) |
May 17, 2016 | 6.838 | 6.890 | 6.579 | 6.586 | 41,507 | -0.32(-4.61%) |
May 16, 2016 | 6.675 | 6.920 | 6.609 | 6.905 | 85,618 | +0.14(+2.08%) |
May 13, 2016 | 6.520 | 6.823 | 6.520 | 6.764 | 96,684 | +0.16(+2.35%) |
May 12, 2016 | 6.712 | 6.778 | 6.498 | 6.609 | 60,363 | -0.10(-1.54%) |
May 11, 2016 | 6.771 | 6.846 | 6.572 | 6.712 | 39,824 | -0.10(-1.41%) |
May 10, 2016 | 6.542 | 6.846 | 6.542 | 6.809 | 98,368 | +0.26(+3.95%) |
May 09, 2016 | 6.557 | 6.749 | 6.379 | 6.549 | 247,448 | +0.07(+1.14%) |
May 06, 2016 | 6.720 | 6.897 | 6.468 | 6.475 | 203,117 | -0.16(-2.45%) |
May 05, 2016 | 6.549 | 6.712 | 6.475 | 6.638 | 138,487 | +0.09(+1.36%) |
May 04, 2016 | 6.416 | 6.616 | 6.401 | 6.549 | 120,507 | +0.12(+1.84%) |
May 03, 2016 | 6.401 | 6.468 | 6.313 | 6.431 | 159,497 | +0.10(+1.52%) |