Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 7.690 | 7.690 | 7.690 | 0 | +0.15(+1.99%) | |
Jul 28, 2016 | 7.310 | 7.660 | 7.310 | 7.540 | 28,997 | +0.18(+2.45%) |
Jul 27, 2016 | 7.300 | 7.500 | 7.280 | 7.360 | 25,422 | +0.01(+0.14%) |
Jul 26, 2016 | 7.270 | 7.380 | 7.260 | 7.350 | 17,724 | +0.03(+0.41%) |
Jul 25, 2016 | 7.270 | 7.350 | 7.265 | 7.320 | 15,831 | +0.04(+0.55%) |
Jul 22, 2016 | 7.250 | 7.310 | 7.250 | 7.280 | 23,768 | +0.03(+0.41%) |
Jul 21, 2016 | 7.225 | 7.320 | 7.140 | 7.250 | 53,997 | +0.09(+1.26%) |
Jul 20, 2016 | 7.200 | 7.280 | 6.990 | 7.160 | 56,402 | -0.07(-0.97%) |
Jul 19, 2016 | 7.190 | 7.280 | 7.120 | 7.230 | 37,505 | +0.04(+0.56%) |
Jul 18, 2016 | 7.280 | 7.300 | 7.050 | 7.190 | 42,670 | -0.06(-0.83%) |
Jul 15, 2016 | 7.150 | 7.320 | 7.140 | 7.250 | 52,272 | +0.08(+1.12%) |
Jul 14, 2016 | 7.230 | 7.380 | 7.170 | 7.170 | 40,335 | -0.08(-1.10%) |
Jul 13, 2016 | 7.200 | 7.300 | 7.110 | 7.250 | 47,761 | +0.07(+0.97%) |
Jul 12, 2016 | 7.230 | 7.400 | 7.140 | 7.180 | 59,238 | +0.00(+0.00%) |
Jul 11, 2016 | 6.910 | 7.240 | 6.910 | 7.180 | 48,563 | +0.34(+4.97%) |
Jul 08, 2016 | 6.840 | 6.810 | 6.840 | 29,863 | +0.00(+0.00%) | |
Jul 07, 2016 | 6.830 | 6.900 | 6.800 | 6.840 | 26,383 | +0.01(+0.15%) |
Jul 05, 2016 | 7.300 | 8.500 | 6.560 | 6.830 | 114,479 | -0.17(-2.43%) |
Jul 04, 2016 | 6.570 | 7.260 | 6.570 | 7.000 | 94,879 | +0.63(+9.89%) |
Jun 30, 2016 | 6.370 | 6.370 | 6.370 | 0 | +0.13(+2.08%) | |
Jun 29, 2016 | 6.250 | 6.325 | 6.100 | 6.240 | 47,573 | +0.09(+1.46%) |
Jun 28, 2016 | 6.010 | 6.220 | 6.010 | 6.150 | 27,087 | +0.20(+3.36%) |
Jun 27, 2016 | 6.250 | 6.250 | 5.920 | 5.950 | 45,684 | -0.05(-0.83%) |
Jun 24, 2016 | 5.970 | 6.180 | 5.830 | 6.000 | 55,036 | +0.31(+5.45%) |
Jun 23, 2016 | 5.600 | 5.760 | 5.600 | 5.690 | 17,143 | +0.09(+1.61%) |
Jun 22, 2016 | 5.680 | 5.850 | 5.550 | 5.600 | 45,140 | -0.08(-1.41%) |
Jun 21, 2016 | 5.700 | 5.810 | 5.590 | 5.680 | 30,891 | +0.03(+0.53%) |
Jun 20, 2016 | 5.800 | 5.800 | 5.630 | 5.650 | 18,499 | -0.09(-1.57%) |
Jun 17, 2016 | 5.500 | 5.820 | 5.500 | 5.740 | 28,787 | +0.25(+4.55%) |
Jun 16, 2016 | 5.640 | 5.680 | 5.450 | 5.490 | 52,486 | -0.11(-1.96%) |
Jun 15, 2016 | 5.540 | 5.840 | 5.540 | 5.600 | 36,979 | +0.11(+2.00%) |
Jun 14, 2016 | 5.580 | 5.630 | 5.460 | 5.490 | 36,056 | -0.02(-0.36%) |
Jun 13, 2016 | 5.800 | 5.900 | 5.460 | 5.510 | 37,252 | -0.40(-6.77%) |
Jun 10, 2016 | 6.060 | 6.060 | 5.750 | 5.910 | 19,190 | -0.22(-3.59%) |
Jun 09, 2016 | 6.240 | 6.240 | 6.070 | 6.130 | 17,251 | -0.12(-1.92%) |
Jun 08, 2016 | 6.290 | 6.500 | 6.180 | 6.250 | 43,219 | +0.04(+0.64%) |
Jun 07, 2016 | 6.100 | 6.250 | 6.060 | 6.210 | 47,820 | +0.11(+1.80%) |
Jun 06, 2016 | 5.760 | 6.200 | 5.760 | 6.100 | 39,852 | +0.34(+5.90%) |
Jun 03, 2016 | 5.460 | 5.910 | 5.460 | 5.760 | 58,030 | +0.24(+4.35%) |
Jun 02, 2016 | 5.450 | 5.690 | 5.420 | 5.520 | 24,161 | -0.10(-1.78%) |
Jun 01, 2016 | 5.530 | 5.640 | 5.150 | 5.620 | 51,170 | +0.10(+1.81%) |
May 31, 2016 | 5.740 | 5.740 | 5.340 | 5.520 | 107,778 | -0.19(-3.33%) |
May 30, 2016 | 5.660 | 5.750 | 5.500 | 5.710 | 7,265 | +0.05(+0.88%) |
May 27, 2016 | 5.470 | 5.710 | 5.340 | 5.660 | 34,850 | +0.20(+3.66%) |
May 26, 2016 | 5.710 | 5.810 | 5.420 | 5.460 | 22,181 | -0.29(-5.04%) |
May 25, 2016 | 5.770 | 5.950 | 5.400 | 5.750 | 40,709 | -0.15(-2.54%) |
May 24, 2016 | 6.100 | 6.100 | 5.660 | 5.900 | 27,965 | -0.17(-2.80%) |
May 20, 2016 | 6.070 | 6.070 | 6.070 | 0 | +0.35(+6.12%) | |
May 19, 2016 | 5.610 | 5.800 | 5.570 | 5.720 | 40,625 | +0.03(+0.53%) |
May 18, 2016 | 5.640 | 5.820 | 5.550 | 5.690 | 24,774 | +0.02(+0.35%) |
May 17, 2016 | 5.610 | 6.010 | 5.350 | 5.670 | 23,135 | +0.00(+0.00%) |
May 16, 2016 | 5.770 | 6.350 | 5.540 | 5.670 | 58,982 | -0.06(-1.05%) |
May 13, 2016 | 5.610 | 5.780 | 5.490 | 5.730 | 54,424 | +0.53(+10.19%) |
May 12, 2016 | 5.300 | 5.320 | 5.130 | 5.200 | 29,680 | -0.07(-1.33%) |
May 11, 2016 | 5.300 | 5.410 | 5.130 | 5.270 | 30,435 | +0.22(+4.36%) |
May 10, 2016 | 4.850 | 5.180 | 4.850 | 5.050 | 35,450 | +0.16(+3.27%) |
May 09, 2016 | 5.050 | 5.080 | 4.850 | 4.890 | 47,848 | -0.32(-6.14%) |
May 06, 2016 | 5.260 | 5.360 | 5.140 | 5.210 | 38,017 | -0.09(-1.70%) |
May 05, 2016 | 5.570 | 5.570 | 5.210 | 5.300 | 30,238 | -0.19(-3.46%) |
May 04, 2016 | 5.550 | 5.710 | 5.380 | 5.490 | 41,857 | -0.30(-5.18%) |
May 03, 2016 | 5.660 | 5.790 | 5.500 | 5.790 | 78,231 | -0.01(-0.17%) |