Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 6.450 | 6.450 | 6.340 | 6.415 | 54,984 | -0.04(-0.70%) |
Jul 28, 2016 | 6.460 | 6.490 | 6.430 | 6.460 | 40,705 | -0.04(-0.62%) |
Jul 27, 2016 | 6.500 | 6.520 | 6.430 | 6.500 | 61,135 | -0.17(-2.55%) |
Jul 26, 2016 | 6.620 | 6.700 | 6.620 | 6.670 | 25,848 | +0.01(+0.23%) |
Jul 25, 2016 | 6.570 | 6.700 | 6.570 | 6.655 | 44,261 | +0.07(+0.99%) |
Jul 22, 2016 | 6.660 | 6.660 | 6.580 | 6.590 | 99,518 | -0.13(-1.89%) |
Jul 21, 2016 | 6.740 | 6.740 | 6.690 | 6.717 | 51,891 | -0.07(-1.08%) |
Jul 20, 2016 | 6.810 | 6.810 | 6.730 | 6.790 | 48,436 | +0.07(+1.04%) |
Jul 19, 2016 | 6.700 | 6.820 | 6.700 | 6.720 | 80,581 | -0.07(-0.96%) |
Jul 18, 2016 | 6.745 | 6.790 | 6.710 | 6.785 | 103,594 | +0.13(+2.03%) |
Jul 15, 2016 | 6.540 | 6.650 | 6.530 | 6.650 | 153,544 | +0.33(+5.14%) |
Jul 14, 2016 | 6.260 | 6.340 | 6.250 | 6.325 | 67,132 | +0.12(+1.93%) |
Jul 13, 2016 | 6.230 | 6.240 | 6.200 | 6.205 | 41,317 | +0.03(+0.40%) |
Jul 12, 2016 | 6.160 | 6.180 | 6.100 | 6.180 | 64,211 | +0.06(+1.01%) |
Jul 11, 2016 | 6.150 | 6.178 | 6.100 | 6.118 | 131,748 | -0.02(-0.36%) |
Jul 08, 2016 | 6.150 | 6.000 | 6.140 | 54,372 | +0.14(+2.33%) | |
Jul 07, 2016 | 5.970 | 6.030 | 5.930 | 6.000 | 123,238 | +0.17(+2.92%) |
Jul 05, 2016 | 5.930 | 5.930 | 5.800 | 5.830 | 100,680 | -0.21(-3.48%) |
Jul 01, 2016 | 6.040 | 6.040 | 6.040 | 0 | +0.05(+0.83%) | |
Jun 30, 2016 | 6.010 | 6.010 | 5.950 | 5.990 | 20,449 | -0.00(-0.08%) |
Jun 29, 2016 | 5.950 | 6.000 | 5.950 | 5.995 | 201,315 | +0.08(+1.44%) |
Jun 28, 2016 | 5.900 | 5.970 | 5.900 | 5.910 | 358,041 | +0.26(+4.60%) |
Jun 27, 2016 | 5.699 | 5.699 | 5.600 | 5.650 | 40,067 | -0.09(-1.57%) |
Jun 24, 2016 | 5.720 | 5.840 | 5.680 | 5.740 | 42,845 | -0.26(-4.33%) |
Jun 23, 2016 | 6.000 | 6.023 | 5.957 | 6.000 | 63,721 | +0.04(+0.67%) |
Jun 22, 2016 | 5.996 | 6.000 | 5.950 | 5.960 | 35,131 | +0.08(+1.36%) |
Jun 21, 2016 | 5.890 | 5.940 | 5.870 | 5.880 | 31,741 | +0.08(+1.38%) |
Jun 20, 2016 | 5.870 | 5.870 | 5.780 | 5.800 | 30,669 | +0.12(+2.11%) |
Jun 17, 2016 | 5.630 | 5.680 | 5.610 | 5.680 | 12,410 | +0.10(+1.79%) |
Jun 16, 2016 | 5.543 | 5.580 | 5.470 | 5.580 | 39,868 | -0.10(-1.76%) |
Jun 15, 2016 | 5.685 | 5.730 | 5.660 | 5.680 | 2,934 | +0.15(+2.71%) |
Jun 14, 2016 | 5.535 | 5.580 | 5.480 | 5.530 | 64,838 | -0.16(-2.85%) |
Jun 13, 2016 | 5.760 | 5.760 | 5.680 | 5.692 | 24,350 | -0.12(-2.03%) |
Jun 10, 2016 | 5.860 | 5.860 | 5.810 | 5.810 | 9,406 | -0.05(-0.85%) |
Jun 09, 2016 | 5.920 | 5.920 | 5.850 | 5.860 | 79,840 | -0.13(-2.17%) |
Jun 08, 2016 | 6.060 | 6.070 | 5.955 | 5.990 | 18,724 | -0.08(-1.40%) |
Jun 07, 2016 | 6.065 | 6.090 | 6.040 | 6.075 | 37,956 | +0.00(+0.08%) |
Jun 06, 2016 | 5.990 | 6.070 | 5.980 | 6.070 | 142,279 | +0.19(+3.14%) |
Jun 03, 2016 | 5.850 | 5.888 | 5.845 | 5.885 | 16,354 | +0.14(+2.53%) |
Jun 02, 2016 | 5.730 | 5.770 | 5.730 | 5.740 | 7,710 | +0.02(+0.26%) |
Jun 01, 2016 | 5.660 | 5.725 | 5.660 | 5.725 | 12,562 | -0.08(-1.38%) |
May 31, 2016 | 5.810 | 5.830 | 5.726 | 5.805 | 23,046 | +0.10(+1.84%) |
May 27, 2016 | 5.700 | 5.700 | 5.700 | 0 | +0.02(+0.35%) | |
May 26, 2016 | 5.750 | 5.750 | 5.670 | 5.680 | 17,870 | +0.06(+1.07%) |
May 25, 2016 | 5.580 | 5.680 | 5.580 | 5.620 | 22,690 | -0.02(-0.43%) |
May 24, 2016 | 5.510 | 5.650 | 5.510 | 5.644 | 33,803 | +0.24(+4.52%) |
May 23, 2016 | 5.340 | 5.445 | 5.340 | 5.400 | 12,974 | -0.01(-0.18%) |
May 20, 2016 | 5.460 | 5.460 | 5.390 | 5.410 | 20,647 | -0.05(-0.92%) |
May 19, 2016 | 5.480 | 5.480 | 5.404 | 5.460 | 9,468 | +0.04(+0.76%) |
May 18, 2016 | 5.470 | 5.500 | 5.410 | 5.419 | 31,682 | -0.04(-0.75%) |
May 17, 2016 | 5.460 | 5.500 | 5.459 | 5.460 | 12,504 | -0.03(-0.46%) |
May 16, 2016 | 5.410 | 5.500 | 5.410 | 5.485 | 42,267 | +0.12(+2.14%) |
May 13, 2016 | 5.380 | 5.400 | 5.350 | 5.370 | 85,389 | -0.04(-0.74%) |
May 12, 2016 | 5.450 | 5.480 | 5.410 | 5.410 | 28,302 | +0.03(+0.56%) |
May 11, 2016 | 5.420 | 5.450 | 5.380 | 5.380 | 11,013 | -0.08(-1.47%) |
May 10, 2016 | 5.400 | 5.460 | 5.360 | 5.460 | 32,503 | +0.11(+2.06%) |
May 09, 2016 | 5.410 | 5.440 | 5.340 | 5.350 | 18,061 | -0.16(-2.82%) |
May 06, 2016 | 5.490 | 5.515 | 5.455 | 5.505 | 10,985 | -0.12(-2.05%) |
May 05, 2016 | 5.600 | 5.650 | 5.600 | 5.620 | 26,063 | -0.02(-0.35%) |
May 04, 2016 | 5.655 | 5.660 | 5.600 | 5.640 | 60,087 | -0.12(-2.08%) |
May 03, 2016 | 5.760 | 5.805 | 5.760 | 5.760 | 26,859 | -0.10(-1.71%) |