Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 6.860 | 6.934 | 6.742 | 6.811 | 507,117 | -0.07(-1.07%) |
Jul 28, 2016 | 6.919 | 7.012 | 6.870 | 6.885 | 112,006 | -0.01(-0.21%) |
Jul 27, 2016 | 6.875 | 6.963 | 6.850 | 6.899 | 121,805 | +0.00(+0.00%) |
Jul 26, 2016 | 7.067 | 7.120 | 6.821 | 6.899 | 181,516 | -0.16(-2.30%) |
Jul 25, 2016 | 6.811 | 7.076 | 6.791 | 7.062 | 460,230 | +0.25(+3.61%) |
Jul 22, 2016 | 6.801 | 6.875 | 6.784 | 6.816 | 159,863 | +0.03(+0.43%) |
Jul 21, 2016 | 6.826 | 6.835 | 6.781 | 6.786 | 114,072 | -0.07(-1.08%) |
Jul 20, 2016 | 6.835 | 6.865 | 6.776 | 6.860 | 110,977 | +0.05(+0.79%) |
Jul 19, 2016 | 6.840 | 6.840 | 6.791 | 6.806 | 105,088 | -0.01(-0.14%) |
Jul 18, 2016 | 6.840 | 6.880 | 6.796 | 6.816 | 111,038 | +0.00(+0.07%) |
Jul 15, 2016 | 6.880 | 6.880 | 6.786 | 6.811 | 137,663 | -0.02(-0.36%) |
Jul 14, 2016 | 6.870 | 6.870 | 6.831 | 6.835 | 77,721 | -0.00(-0.07%) |
Jul 13, 2016 | 6.860 | 6.870 | 6.831 | 6.840 | 78,042 | -0.00(-0.07%) |
Jul 12, 2016 | 6.850 | 6.870 | 6.831 | 6.845 | 113,535 | +0.01(+0.14%) |
Jul 11, 2016 | 6.835 | 6.870 | 6.732 | 6.835 | 66,662 | +0.01(+0.14%) |
Jul 08, 2016 | 6.786 | 6.845 | 6.781 | 6.826 | 84,271 | +0.04(+0.65%) |
Jul 07, 2016 | 6.845 | 6.845 | 6.752 | 6.781 | 63,736 | -0.04(-0.65%) |
Jul 06, 2016 | 6.850 | 6.860 | 6.816 | 6.826 | 67,283 | -0.01(-0.14%) |
Jul 05, 2016 | 6.835 | 6.850 | 6.757 | 6.835 | 118,119 | +0.01(+0.14%) |
Jul 01, 2016 | 6.811 | 6.826 | 6.826 | 6.826 | 124,248 | +0.00(+0.07%) |
Jun 30, 2016 | 6.840 | 6.840 | 6.727 | 6.821 | 114,682 | +0.01(+0.14%) |
Jun 29, 2016 | 6.806 | 6.860 | 6.776 | 6.811 | 158,405 | +0.00(+0.00%) |
Jun 28, 2016 | 6.732 | 6.826 | 6.722 | 6.811 | 896,267 | +0.14(+2.06%) |
Jun 27, 2016 | 6.472 | 6.732 | 6.403 | 6.673 | 184,879 | +0.21(+3.27%) |
Jun 24, 2016 | 6.486 | 6.585 | 6.403 | 6.462 | 1,791,839 | -0.12(-1.79%) |
Jun 23, 2016 | 6.496 | 6.629 | 6.464 | 6.580 | 198,739 | +0.10(+1.52%) |
Jun 22, 2016 | 6.550 | 6.553 | 6.467 | 6.481 | 139,698 | -0.08(-1.20%) |
Jun 21, 2016 | 6.639 | 6.683 | 6.545 | 6.560 | 230,314 | -0.09(-1.40%) |
Jun 20, 2016 | 6.752 | 6.826 | 6.575 | 6.653 | 242,149 | -0.02(-0.37%) |
Jun 17, 2016 | 6.590 | 6.678 | 6.528 | 6.678 | 353,025 | +0.09(+1.42%) |
Jun 16, 2016 | 6.565 | 6.629 | 6.467 | 6.585 | 104,659 | +0.02(+0.30%) |
Jun 15, 2016 | 6.516 | 6.687 | 6.442 | 6.565 | 119,524 | +0.09(+1.37%) |
Jun 14, 2016 | 6.422 | 6.491 | 6.383 | 6.476 | 152,524 | +0.04(+0.61%) |
Jun 13, 2016 | 6.540 | 6.540 | 6.403 | 6.437 | 145,272 | -0.10(-1.50%) |
Jun 10, 2016 | 6.378 | 6.535 | 6.368 | 6.535 | 1,225,167 | -0.34(-5.00%) |
Jun 09, 2016 | 6.821 | 6.885 | 6.796 | 6.880 | 63,022 | +0.04(+0.65%) |
Jun 08, 2016 | 6.845 | 6.845 | 6.826 | 6.835 | 63,643 | +0.00(+0.00%) |
Jun 07, 2016 | 6.835 | 6.860 | 6.821 | 6.835 | 36,735 | +0.00(+0.00%) |
Jun 06, 2016 | 6.865 | 6.865 | 6.719 | 6.835 | 87,398 | +0.00(+0.07%) |
Jun 03, 2016 | 6.801 | 6.835 | 6.772 | 6.831 | 118,842 | +0.04(+0.65%) |
Jun 02, 2016 | 6.772 | 6.821 | 6.717 | 6.786 | 78,038 | -0.01(-0.14%) |
Jun 01, 2016 | 6.781 | 6.816 | 6.776 | 6.796 | 55,533 | +0.01(+0.22%) |
May 31, 2016 | 6.850 | 6.850 | 6.767 | 6.781 | 37,103 | -0.07(-1.00%) |
May 27, 2016 | 6.713 | 6.850 | 6.850 | 6.850 | 276,762 | +0.11(+1.68%) |
May 26, 2016 | 6.727 | 6.752 | 6.701 | 6.737 | 51,669 | -0.02(-0.36%) |
May 25, 2016 | 6.762 | 6.772 | 6.698 | 6.762 | 36,050 | -0.02(-0.36%) |
May 24, 2016 | 6.781 | 6.811 | 6.776 | 6.786 | 68,031 | -0.00(-0.07%) |
May 23, 2016 | 6.767 | 6.806 | 6.752 | 6.791 | 53,969 | +0.03(+0.51%) |
May 20, 2016 | 6.737 | 6.781 | 6.663 | 6.757 | 50,455 | +0.01(+0.22%) |
May 19, 2016 | 6.752 | 6.776 | 6.604 | 6.742 | 55,362 | -0.01(-0.22%) |
May 18, 2016 | 6.781 | 6.875 | 6.683 | 6.757 | 61,737 | -0.01(-0.15%) |
May 17, 2016 | 6.860 | 6.860 | 6.447 | 6.767 | 339,701 | -0.10(-1.50%) |
May 16, 2016 | 6.890 | 6.914 | 6.811 | 6.870 | 53,756 | +0.00(+0.07%) |
May 13, 2016 | 6.835 | 6.890 | 6.752 | 6.865 | 38,110 | +0.03(+0.50%) |
May 12, 2016 | 6.781 | 6.850 | 6.767 | 6.831 | 39,507 | +0.01(+0.14%) |
May 11, 2016 | 6.742 | 6.904 | 6.742 | 6.821 | 45,013 | +0.06(+0.95%) |
May 10, 2016 | 6.771 | 6.786 | 6.641 | 6.757 | 66,438 | +0.00(+0.07%) |
May 09, 2016 | 6.689 | 6.769 | 6.689 | 6.752 | 54,146 | +0.05(+0.72%) |
May 06, 2016 | 6.769 | 6.810 | 6.694 | 6.704 | 90,492 | -0.02(-0.36%) |
May 05, 2016 | 6.737 | 6.834 | 6.631 | 6.728 | 449,087 | -0.11(-1.55%) |
May 04, 2016 | 6.593 | 6.834 | 6.593 | 6.834 | 501,229 | +0.24(+3.66%) |
May 03, 2016 | 6.670 | 6.670 | 6.559 | 6.593 | 61,875 | -0.10(-1.52%) |