Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 6.443 | 6.680 | 6.423 | 6.522 | 222,885 | +0.04(+0.61%) |
Jul 28, 2016 | 6.650 | 6.729 | 6.423 | 6.483 | 305,628 | -0.18(-2.67%) |
Jul 27, 2016 | 6.423 | 6.729 | 6.335 | 6.660 | 344,383 | +0.33(+5.14%) |
Jul 26, 2016 | 5.979 | 6.473 | 5.970 | 6.335 | 407,305 | +0.37(+6.29%) |
Jul 25, 2016 | 6.532 | 6.532 | 5.910 | 5.960 | 916,658 | -0.57(-8.76%) |
Jul 22, 2016 | 6.631 | 6.650 | 6.443 | 6.532 | 180,438 | -0.14(-2.07%) |
Jul 21, 2016 | 6.729 | 6.897 | 6.591 | 6.670 | 184,066 | +0.00(+0.00%) |
Jul 20, 2016 | 6.522 | 6.754 | 6.354 | 6.670 | 277,345 | +0.12(+1.81%) |
Jul 19, 2016 | 6.769 | 6.779 | 6.473 | 6.552 | 426,217 | -0.30(-4.32%) |
Jul 18, 2016 | 6.759 | 6.867 | 6.670 | 6.848 | 405,302 | +0.03(+0.43%) |
Jul 15, 2016 | 6.798 | 6.858 | 6.700 | 6.818 | 177,966 | +0.07(+1.02%) |
Jul 14, 2016 | 6.877 | 6.966 | 6.680 | 6.749 | 277,252 | -0.07(-1.01%) |
Jul 13, 2016 | 6.749 | 6.936 | 6.631 | 6.818 | 604,971 | +0.09(+1.32%) |
Jul 12, 2016 | 6.611 | 6.897 | 6.512 | 6.729 | 401,676 | +0.27(+4.12%) |
Jul 11, 2016 | 6.354 | 6.522 | 6.325 | 6.463 | 322,877 | +0.11(+1.71%) |
Jul 08, 2016 | 6.088 | 6.394 | 6.019 | 6.354 | 379,498 | +0.34(+5.57%) |
Jul 07, 2016 | 6.039 | 6.236 | 5.891 | 6.019 | 429,869 | -0.02(-0.33%) |
Jul 06, 2016 | 5.979 | 6.118 | 5.900 | 6.039 | 350,045 | +0.00(+0.00%) |
Jul 05, 2016 | 6.137 | 6.315 | 5.900 | 6.039 | 255,264 | -0.30(-4.67%) |
Jul 01, 2016 | 6.167 | 6.335 | 6.335 | 6.335 | 371,136 | +0.22(+3.55%) |
Jun 30, 2016 | 6.157 | 6.167 | 5.920 | 6.118 | 393,679 | -0.03(-0.48%) |
Jun 29, 2016 | 6.019 | 6.305 | 5.895 | 6.147 | 507,214 | +0.21(+3.49%) |
Jun 28, 2016 | 5.871 | 6.048 | 5.812 | 5.940 | 372,184 | +0.18(+3.17%) |
Jun 27, 2016 | 6.221 | 6.221 | 5.708 | 5.757 | 657,194 | -0.60(-9.46%) |
Jun 24, 2016 | 6.595 | 6.635 | 6.231 | 6.359 | 1,149,004 | -0.38(-5.70%) |
Jun 23, 2016 | 6.408 | 6.822 | 6.339 | 6.743 | 413,784 | +0.44(+7.04%) |
Jun 22, 2016 | 6.477 | 6.615 | 6.280 | 6.300 | 252,024 | -0.14(-2.14%) |
Jun 21, 2016 | 6.546 | 6.615 | 6.359 | 6.438 | 356,387 | -0.16(-2.39%) |
Jun 20, 2016 | 6.891 | 6.891 | 6.536 | 6.595 | 293,482 | -0.01(-0.15%) |
Jun 17, 2016 | 6.467 | 6.783 | 6.423 | 6.605 | 447,093 | +0.17(+2.60%) |
Jun 16, 2016 | 6.438 | 6.497 | 6.132 | 6.438 | 360,719 | -0.04(-0.61%) |
Jun 15, 2016 | 6.605 | 6.753 | 6.433 | 6.477 | 312,124 | -0.09(-1.35%) |
Jun 14, 2016 | 6.586 | 6.793 | 6.359 | 6.566 | 262,906 | -0.08(-1.19%) |
Jun 13, 2016 | 6.724 | 6.921 | 6.625 | 6.645 | 180,653 | -0.17(-2.46%) |
Jun 10, 2016 | 7.019 | 7.039 | 6.704 | 6.812 | 318,303 | -0.30(-4.16%) |
Jun 09, 2016 | 7.207 | 7.325 | 6.970 | 7.108 | 311,697 | -0.21(-2.83%) |
Jun 08, 2016 | 7.029 | 7.394 | 6.970 | 7.315 | 536,816 | +0.28(+3.92%) |
Jun 07, 2016 | 6.802 | 7.049 | 6.743 | 7.039 | 446,258 | +0.20(+2.88%) |
Jun 06, 2016 | 6.359 | 6.891 | 6.359 | 6.842 | 461,969 | +0.51(+8.10%) |
Jun 03, 2016 | 6.438 | 6.438 | 6.221 | 6.329 | 317,357 | -0.07(-1.08%) |
Jun 02, 2016 | 6.132 | 6.408 | 6.112 | 6.398 | 200,223 | +0.25(+4.01%) |
Jun 01, 2016 | 6.162 | 6.221 | 5.945 | 6.152 | 235,302 | -0.10(-1.58%) |
May 31, 2016 | 6.162 | 6.457 | 6.162 | 6.250 | 355,403 | +0.15(+2.42%) |
May 27, 2016 | 6.093 | 6.102 | 6.102 | 6.102 | 244,559 | +0.01(+0.16%) |
May 26, 2016 | 5.984 | 6.191 | 5.984 | 6.093 | 373,439 | +0.08(+1.31%) |
May 25, 2016 | 5.935 | 6.083 | 5.915 | 6.014 | 386,788 | +0.13(+2.18%) |
May 24, 2016 | 5.836 | 5.925 | 5.679 | 5.886 | 298,319 | +0.14(+2.40%) |
May 23, 2016 | 5.738 | 5.856 | 5.679 | 5.748 | 261,324 | -0.01(-0.17%) |
May 20, 2016 | 5.846 | 5.935 | 5.708 | 5.757 | 361,722 | -0.06(-1.02%) |
May 19, 2016 | 5.777 | 5.955 | 5.688 | 5.817 | 379,532 | -0.05(-0.84%) |
May 18, 2016 | 5.915 | 6.014 | 5.826 | 5.866 | 364,520 | -0.16(-2.62%) |
May 17, 2016 | 5.895 | 6.329 | 5.831 | 6.024 | 422,362 | +0.14(+2.35%) |
May 16, 2016 | 5.757 | 6.112 | 5.757 | 5.886 | 342,467 | +0.13(+2.23%) |
May 13, 2016 | 5.905 | 6.122 | 5.748 | 5.757 | 357,621 | -0.19(-3.15%) |
May 12, 2016 | 6.270 | 6.418 | 5.826 | 5.945 | 618,885 | -0.25(-3.98%) |
May 11, 2016 | 6.171 | 6.408 | 6.024 | 6.191 | 539,882 | +0.10(+1.62%) |
May 10, 2016 | 5.974 | 6.171 | 5.797 | 6.093 | 518,616 | +0.27(+4.57%) |
May 09, 2016 | 6.063 | 6.063 | 5.728 | 5.826 | 488,670 | -0.35(-5.74%) |
May 06, 2016 | 5.925 | 6.191 | 5.777 | 6.181 | 629,293 | +0.36(+6.27%) |
May 05, 2016 | 6.014 | 6.112 | 5.521 | 5.817 | 1,182,278 | -0.33(-5.30%) |
May 04, 2016 | 6.162 | 6.369 | 5.974 | 6.142 | 457,835 | -0.11(-1.74%) |
May 03, 2016 | 6.339 | 6.339 | 6.033 | 6.250 | 342,980 | -0.18(-2.76%) |