Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 6.072 | 6.362 | 6.072 | 6.186 | 1,354,791 | +0.06(+1.01%) |
Jul 28, 2016 | 6.028 | 6.212 | 5.948 | 6.124 | 397,890 | +0.10(+1.61%) |
Jul 27, 2016 | 6.300 | 6.346 | 5.935 | 6.028 | 543,251 | -0.28(-4.46%) |
Jul 26, 2016 | 6.406 | 6.485 | 6.283 | 6.309 | 472,762 | -0.05(-0.83%) |
Jul 25, 2016 | 6.344 | 6.468 | 6.300 | 6.362 | 327,107 | +0.00(+0.00%) |
Jul 22, 2016 | 6.450 | 6.564 | 6.318 | 6.362 | 340,314 | -0.12(-1.90%) |
Jul 21, 2016 | 6.265 | 6.591 | 6.265 | 6.485 | 360,825 | +0.24(+3.80%) |
Jul 20, 2016 | 6.248 | 6.309 | 6.063 | 6.248 | 350,734 | +0.07(+1.14%) |
Jul 19, 2016 | 6.265 | 6.371 | 6.124 | 6.177 | 314,754 | -0.17(-2.64%) |
Jul 18, 2016 | 6.292 | 6.380 | 6.151 | 6.344 | 507,048 | -0.02(-0.28%) |
Jul 15, 2016 | 6.380 | 6.450 | 6.239 | 6.362 | 373,012 | -0.01(-0.14%) |
Jul 14, 2016 | 6.424 | 6.485 | 6.277 | 6.371 | 336,421 | +0.03(+0.42%) |
Jul 13, 2016 | 6.432 | 6.512 | 6.309 | 6.344 | 452,276 | -0.04(-0.69%) |
Jul 12, 2016 | 6.283 | 6.415 | 6.230 | 6.388 | 405,351 | +0.20(+3.27%) |
Jul 11, 2016 | 6.248 | 6.371 | 6.142 | 6.186 | 363,468 | -0.06(-0.99%) |
Jul 08, 2016 | 6.142 | 6.340 | 5.913 | 6.248 | 545,480 | +0.33(+5.65%) |
Jul 07, 2016 | 6.142 | 6.292 | 5.799 | 5.913 | 695,606 | -0.29(-4.68%) |
Jul 06, 2016 | 5.896 | 6.256 | 5.737 | 6.204 | 521,763 | +0.30(+5.07%) |
Jul 05, 2016 | 6.239 | 6.283 | 5.790 | 5.904 | 716,693 | -0.47(-7.32%) |
Jul 01, 2016 | 6.300 | 6.371 | 6.371 | 6.371 | 616,401 | +0.41(+6.94%) |
Jun 30, 2016 | 6.045 | 6.283 | 5.869 | 5.957 | 1,506,180 | -0.39(-6.10%) |
Jun 29, 2016 | 6.336 | 6.380 | 6.195 | 6.344 | 373,599 | +0.11(+1.84%) |
Jun 28, 2016 | 5.896 | 6.274 | 5.896 | 6.230 | 512,279 | +0.42(+7.27%) |
Jun 27, 2016 | 6.388 | 6.388 | 5.684 | 5.808 | 987,483 | -0.58(-9.09%) |
Jun 24, 2016 | 6.538 | 6.617 | 6.336 | 6.388 | 1,106,981 | -0.40(-5.84%) |
Jun 23, 2016 | 6.776 | 6.838 | 6.644 | 6.784 | 422,401 | +0.08(+1.18%) |
Jun 22, 2016 | 6.943 | 7.013 | 6.679 | 6.705 | 537,319 | -0.24(-3.42%) |
Jun 21, 2016 | 7.057 | 7.057 | 6.740 | 6.943 | 581,938 | +0.05(+0.77%) |
Jun 20, 2016 | 7.180 | 7.180 | 6.881 | 6.890 | 370,738 | -0.09(-1.26%) |
Jun 17, 2016 | 6.943 | 7.207 | 6.916 | 6.978 | 600,973 | +0.04(+0.63%) |
Jun 16, 2016 | 6.952 | 7.022 | 6.864 | 6.934 | 547,399 | -0.17(-2.35%) |
Jun 15, 2016 | 7.216 | 7.365 | 6.996 | 7.101 | 1,177,069 | -0.12(-1.71%) |
Jun 14, 2016 | 7.304 | 7.524 | 6.943 | 7.224 | 1,547,668 | -0.21(-2.84%) |
Jun 13, 2016 | 7.532 | 7.700 | 7.392 | 7.436 | 754,258 | -0.22(-2.87%) |
Jun 10, 2016 | 7.770 | 7.788 | 7.418 | 7.656 | 1,232,778 | -0.15(-1.92%) |
Jun 09, 2016 | 7.656 | 7.823 | 7.594 | 7.805 | 1,611,723 | +0.18(+2.31%) |
Jun 08, 2016 | 7.638 | 7.884 | 7.585 | 7.629 | 6,277,916 | -0.94(-10.99%) |
Jun 07, 2016 | 8.641 | 8.700 | 8.483 | 8.571 | 164,469 | -0.05(-0.61%) |
Jun 06, 2016 | 8.412 | 8.738 | 8.412 | 8.623 | 166,987 | +0.22(+2.62%) |
Jun 03, 2016 | 8.271 | 8.491 | 8.175 | 8.403 | 189,094 | +0.16(+1.92%) |
Jun 02, 2016 | 8.263 | 8.263 | 7.972 | 8.245 | 143,516 | -0.06(-0.74%) |
Jun 01, 2016 | 8.271 | 8.342 | 7.972 | 8.307 | 134,377 | -0.04(-0.42%) |
May 31, 2016 | 8.219 | 8.377 | 8.034 | 8.342 | 174,676 | +0.11(+1.39%) |
May 27, 2016 | 7.964 | 8.227 | 8.227 | 8.227 | 211,035 | +0.26(+3.31%) |
May 26, 2016 | 7.981 | 8.095 | 7.749 | 7.964 | 175,251 | +0.04(+0.44%) |
May 25, 2016 | 8.245 | 8.315 | 7.788 | 7.928 | 332,709 | -0.23(-2.80%) |
May 24, 2016 | 7.937 | 8.166 | 7.744 | 8.157 | 148,756 | +0.32(+4.04%) |
May 23, 2016 | 8.034 | 8.034 | 7.788 | 7.840 | 130,618 | -0.23(-2.84%) |
May 20, 2016 | 7.964 | 8.166 | 7.840 | 8.069 | 108,053 | +0.16(+2.00%) |
May 19, 2016 | 8.060 | 8.060 | 7.748 | 7.911 | 152,893 | -0.22(-2.71%) |
May 18, 2016 | 8.060 | 8.227 | 7.956 | 8.131 | 151,886 | +0.01(+0.11%) |
May 17, 2016 | 8.016 | 8.307 | 7.981 | 8.122 | 171,040 | +0.10(+1.21%) |
May 16, 2016 | 7.867 | 8.131 | 7.858 | 8.025 | 95,106 | +0.17(+2.13%) |
May 13, 2016 | 7.832 | 7.968 | 7.796 | 7.858 | 115,184 | -0.04(-0.45%) |
May 12, 2016 | 7.814 | 8.157 | 7.779 | 7.893 | 196,345 | +0.11(+1.47%) |
May 11, 2016 | 7.831 | 7.967 | 7.753 | 7.779 | 139,408 | -0.10(-1.32%) |
May 10, 2016 | 7.424 | 7.943 | 7.338 | 7.882 | 198,634 | +0.50(+6.79%) |
May 09, 2016 | 7.476 | 7.511 | 7.139 | 7.381 | 136,053 | -0.10(-1.27%) |
May 06, 2016 | 7.407 | 7.571 | 7.009 | 7.476 | 196,212 | +0.03(+0.35%) |
May 05, 2016 | 7.701 | 7.770 | 7.416 | 7.450 | 238,760 | -0.36(-4.65%) |
May 04, 2016 | 7.718 | 8.021 | 7.623 | 7.813 | 209,909 | +0.09(+1.12%) |
May 03, 2016 | 7.857 | 7.904 | 7.563 | 7.727 | 185,535 | -0.23(-2.93%) |