Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 6.270 | 6.453 | 5.890 | 5.910 | 420,026 | -0.40(-6.34%) |
Jul 28, 2016 | 6.340 | 6.500 | 6.130 | 6.310 | 248,845 | -0.08(-1.25%) |
Jul 27, 2016 | 5.890 | 6.510 | 5.890 | 6.390 | 534,820 | +0.54(+9.23%) |
Jul 26, 2016 | 5.790 | 5.990 | 5.680 | 5.850 | 310,850 | +0.06(+1.04%) |
Jul 25, 2016 | 5.840 | 5.980 | 5.750 | 5.790 | 135,214 | -0.04(-0.69%) |
Jul 22, 2016 | 6.040 | 6.070 | 5.770 | 5.830 | 250,336 | -0.21(-3.48%) |
Jul 21, 2016 | 5.970 | 6.150 | 5.960 | 6.040 | 266,343 | +0.11(+1.85%) |
Jul 20, 2016 | 5.650 | 5.960 | 5.610 | 5.930 | 304,568 | +0.30(+5.33%) |
Jul 19, 2016 | 5.910 | 5.950 | 5.630 | 5.630 | 186,715 | -0.31(-5.22%) |
Jul 18, 2016 | 5.850 | 5.980 | 5.610 | 5.940 | 322,295 | +0.08(+1.37%) |
Jul 15, 2016 | 5.980 | 6.060 | 5.840 | 5.860 | 337,463 | -0.11(-1.84%) |
Jul 14, 2016 | 6.100 | 6.100 | 5.920 | 5.970 | 257,876 | -0.08(-1.32%) |
Jul 13, 2016 | 6.260 | 6.300 | 5.990 | 6.050 | 204,224 | -0.15(-2.42%) |
Jul 12, 2016 | 6.240 | 6.370 | 6.150 | 6.200 | 248,023 | +0.01(+0.16%) |
Jul 11, 2016 | 6.220 | 6.300 | 6.110 | 6.190 | 243,381 | +0.03(+0.49%) |
Jul 08, 2016 | 6.140 | 6.255 | 6.110 | 6.160 | 224,376 | +0.05(+0.82%) |
Jul 07, 2016 | 6.020 | 6.160 | 5.950 | 6.110 | 304,683 | +0.11(+1.83%) |
Jul 05, 2016 | 6.300 | 6.403 | 5.820 | 6.000 | 501,179 | -0.37(-5.81%) |
Jul 01, 2016 | 6.030 | 6.370 | 6.370 | 6.370 | 361,200 | +0.31(+5.12%) |
Jun 30, 2016 | 6.010 | 6.080 | 5.800 | 6.060 | 483,318 | +0.05(+0.83%) |
Jun 29, 2016 | 6.090 | 6.090 | 5.900 | 6.010 | 540,170 | +0.04(+0.67%) |
Jun 28, 2016 | 6.160 | 6.320 | 5.960 | 5.970 | 410,169 | -0.10(-1.65%) |
Jun 27, 2016 | 6.040 | 6.190 | 5.850 | 6.070 | 510,596 | +0.02(+0.33%) |
Jun 24, 2016 | 6.200 | 6.410 | 6.000 | 6.050 | 625,258 | -0.67(-9.97%) |
Jun 23, 2016 | 6.570 | 6.780 | 6.430 | 6.720 | 412,336 | +0.22(+3.38%) |
Jun 22, 2016 | 6.680 | 6.830 | 6.370 | 6.500 | 567,084 | -0.19(-2.84%) |
Jun 21, 2016 | 7.030 | 7.050 | 6.670 | 6.690 | 619,042 | -0.33(-4.70%) |
Jun 20, 2016 | 6.980 | 7.160 | 6.900 | 7.020 | 304,989 | +0.14(+2.03%) |
Jun 17, 2016 | 7.410 | 7.440 | 6.820 | 6.880 | 1,291,527 | -0.51(-6.90%) |
Jun 16, 2016 | 7.000 | 7.530 | 6.720 | 7.390 | 1,243,329 | +0.38(+5.42%) |
Jun 15, 2016 | 7.070 | 7.220 | 6.820 | 7.010 | 536,656 | +0.01(+0.14%) |
Jun 14, 2016 | 7.000 | 7.190 | 6.800 | 7.000 | 845,041 | -0.02(-0.28%) |
Jun 13, 2016 | 7.170 | 7.290 | 6.990 | 7.020 | 414,123 | -0.14(-1.96%) |
Jun 10, 2016 | 7.330 | 7.460 | 7.080 | 7.160 | 421,266 | -0.23(-3.11%) |
Jun 09, 2016 | 7.620 | 7.830 | 7.360 | 7.390 | 376,265 | -0.29(-3.78%) |
Jun 08, 2016 | 8.090 | 8.150 | 7.480 | 7.680 | 529,986 | -0.40(-4.95%) |
Jun 07, 2016 | 8.300 | 8.400 | 7.860 | 8.080 | 360,991 | -0.10(-1.22%) |
Jun 06, 2016 | 7.750 | 8.200 | 7.400 | 8.180 | 537,253 | +0.27(+3.41%) |
Jun 03, 2016 | 8.400 | 8.580 | 7.890 | 7.910 | 435,979 | -0.54(-6.39%) |
Jun 02, 2016 | 7.720 | 8.460 | 7.630 | 8.450 | 712,573 | +0.73(+9.46%) |
Jun 01, 2016 | 7.490 | 7.780 | 7.350 | 7.720 | 486,373 | +0.20(+2.66%) |
May 31, 2016 | 7.790 | 7.790 | 7.400 | 7.520 | 1,117,821 | -0.21(-2.72%) |
May 27, 2016 | 7.850 | 7.730 | 7.730 | 7.730 | 843,300 | +0.51(+7.06%) |
May 26, 2016 | 7.790 | 7.790 | 7.150 | 7.220 | 920,050 | -0.56(-7.20%) |
May 25, 2016 | 7.840 | 7.940 | 7.700 | 7.780 | 427,075 | -0.03(-0.38%) |
May 24, 2016 | 7.840 | 7.870 | 7.525 | 7.810 | 397,205 | +0.05(+0.64%) |
May 23, 2016 | 7.730 | 7.899 | 7.600 | 7.760 | 399,155 | +0.08(+1.04%) |
May 20, 2016 | 7.120 | 7.710 | 7.120 | 7.680 | 532,146 | +0.61(+8.63%) |
May 19, 2016 | 7.330 | 7.386 | 6.950 | 7.070 | 829,283 | -0.38(-5.10%) |
May 18, 2016 | 7.510 | 7.680 | 7.170 | 7.450 | 427,945 | -0.10(-1.32%) |
May 17, 2016 | 7.640 | 7.840 | 7.410 | 7.550 | 427,761 | -0.16(-2.08%) |
May 16, 2016 | 7.590 | 7.780 | 7.420 | 7.710 | 246,201 | +0.20(+2.66%) |
May 13, 2016 | 7.270 | 7.650 | 7.250 | 7.510 | 279,363 | +0.14(+1.90%) |
May 12, 2016 | 8.000 | 8.110 | 7.240 | 7.370 | 461,490 | -0.54(-6.83%) |
May 11, 2016 | 7.990 | 8.990 | 7.800 | 7.910 | 553,171 | +0.07(+0.89%) |
May 10, 2016 | 8.160 | 8.170 | 7.630 | 7.840 | 348,252 | -0.18(-2.24%) |
May 09, 2016 | 7.910 | 8.190 | 7.820 | 8.020 | 292,570 | +0.04(+0.50%) |
May 06, 2016 | 8.050 | 8.430 | 7.830 | 7.980 | 260,577 | -0.16(-1.97%) |
May 05, 2016 | 8.690 | 8.690 | 8.130 | 8.140 | 347,342 | -0.43(-5.02%) |
May 04, 2016 | 8.750 | 8.900 | 8.400 | 8.570 | 263,334 | -0.30(-3.38%) |
May 03, 2016 | 9.120 | 9.430 | 8.770 | 8.870 | 245,516 | -0.41(-4.42%) |