Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 6.630 | 6.650 | 6.590 | 6.610 | 40,044 | +0.23(+3.61%) |
Jul 28, 2016 | 6.370 | 6.390 | 6.325 | 6.380 | 22,305 | +0.08(+1.27%) |
Jul 27, 2016 | 6.225 | 6.300 | 6.200 | 6.300 | 37,711 | +0.12(+2.02%) |
Jul 26, 2016 | 6.110 | 6.200 | 6.100 | 6.175 | 117,358 | -0.05(-0.80%) |
Jul 25, 2016 | 6.370 | 6.450 | 6.225 | 6.225 | 86,919 | -0.25(-3.79%) |
Jul 22, 2016 | 6.480 | 6.490 | 6.440 | 6.470 | 66,866 | -0.08(-1.15%) |
Jul 21, 2016 | 6.570 | 6.650 | 6.530 | 6.545 | 88,412 | +0.00(+0.08%) |
Jul 20, 2016 | 6.510 | 6.540 | 6.480 | 6.540 | 108,580 | +0.00(+0.00%) |
Jul 19, 2016 | 6.480 | 6.550 | 6.474 | 6.540 | 147,597 | -0.07(-1.06%) |
Jul 18, 2016 | 6.520 | 6.640 | 6.520 | 6.610 | 70,907 | +0.04(+0.61%) |
Jul 15, 2016 | 6.620 | 6.635 | 6.570 | 6.570 | 18,171 | -0.12(-1.79%) |
Jul 14, 2016 | 6.630 | 6.690 | 6.610 | 6.690 | 63,006 | +0.18(+2.76%) |
Jul 13, 2016 | 6.560 | 6.580 | 6.490 | 6.510 | 53,929 | -0.06(-0.91%) |
Jul 12, 2016 | 6.620 | 6.630 | 6.560 | 6.570 | 166,178 | +0.18(+2.82%) |
Jul 11, 2016 | 6.405 | 6.410 | 6.360 | 6.390 | 58,742 | +0.03(+0.55%) |
Jul 08, 2016 | 6.370 | 5.990 | 6.355 | 35,010 | +0.37(+6.09%) | |
Jul 07, 2016 | 6.040 | 6.080 | 5.940 | 5.990 | 41,476 | -0.21(-3.46%) |
Jul 05, 2016 | 6.360 | 6.370 | 6.160 | 6.205 | 218,872 | -0.33(-4.98%) |
Jul 01, 2016 | 6.530 | 6.530 | 6.530 | 0 | -0.05(-0.76%) | |
Jun 30, 2016 | 6.530 | 6.640 | 6.420 | 6.580 | 65,542 | -0.01(-0.15%) |
Jun 29, 2016 | 6.570 | 6.610 | 6.500 | 6.590 | 50,628 | -0.07(-1.05%) |
Jun 28, 2016 | 6.670 | 6.690 | 6.550 | 6.660 | 158,823 | +0.11(+1.68%) |
Jun 27, 2016 | 6.490 | 6.590 | 6.330 | 6.550 | 149,867 | -0.30(-4.38%) |
Jun 24, 2016 | 6.860 | 7.000 | 6.810 | 6.850 | 68,482 | -1.29(-15.85%) |
Jun 23, 2016 | 7.920 | 8.140 | 7.850 | 8.140 | 52,636 | +0.50(+6.54%) |
Jun 22, 2016 | 7.720 | 7.755 | 7.640 | 7.640 | 51,999 | +0.01(+0.13%) |
Jun 21, 2016 | 7.560 | 7.680 | 7.560 | 7.630 | 84,788 | +0.09(+1.19%) |
Jun 20, 2016 | 7.500 | 7.570 | 7.490 | 7.540 | 61,539 | +0.17(+2.31%) |
Jun 17, 2016 | 7.325 | 7.410 | 7.270 | 7.370 | 44,597 | +0.31(+4.39%) |
Jun 16, 2016 | 6.900 | 7.120 | 6.810 | 7.060 | 39,810 | -0.08(-1.12%) |
Jun 15, 2016 | 7.140 | 7.232 | 7.140 | 7.140 | 102,525 | -0.02(-0.28%) |
Jun 14, 2016 | 7.290 | 7.290 | 7.110 | 7.160 | 173,590 | -0.14(-1.98%) |
Jun 13, 2016 | 7.280 | 7.430 | 7.260 | 7.305 | 18,783 | -0.25(-3.25%) |
Jun 10, 2016 | 7.670 | 7.670 | 7.530 | 7.550 | 21,377 | -0.45(-5.63%) |
Jun 09, 2016 | 8.050 | 8.050 | 7.960 | 8.000 | 20,962 | -0.31(-3.73%) |
Jun 08, 2016 | 8.370 | 8.370 | 8.240 | 8.310 | 7,160 | -0.10(-1.19%) |
Jun 07, 2016 | 8.425 | 8.470 | 8.400 | 8.410 | 13,312 | +0.05(+0.60%) |
Jun 06, 2016 | 8.270 | 8.360 | 8.270 | 8.360 | 12,589 | +0.00(+0.00%) |
Jun 03, 2016 | 8.340 | 8.380 | 8.290 | 8.360 | 27,227 | -0.06(-0.71%) |
Jun 02, 2016 | 8.440 | 8.440 | 8.380 | 8.420 | 13,569 | -0.06(-0.70%) |
Jun 01, 2016 | 8.486 | 8.490 | 8.430 | 8.479 | 14,036 | -0.11(-1.25%) |
May 31, 2016 | 8.570 | 8.600 | 8.540 | 8.586 | 4,549 | -0.05(-0.62%) |
May 27, 2016 | 8.640 | 8.640 | 8.640 | 0 | -0.07(-0.80%) | |
May 26, 2016 | 8.720 | 8.770 | 8.710 | 8.710 | 6,534 | +0.06(+0.69%) |
May 25, 2016 | 8.615 | 8.680 | 8.615 | 8.650 | 9,581 | +0.26(+3.04%) |
May 24, 2016 | 8.365 | 8.410 | 8.350 | 8.395 | 31,792 | +0.21(+2.50%) |
May 23, 2016 | 8.160 | 8.240 | 8.140 | 8.190 | 6,507 | +0.00(+0.06%) |
May 20, 2016 | 8.190 | 8.218 | 8.160 | 8.185 | 15,423 | +0.04(+0.43%) |
May 19, 2016 | 8.180 | 8.190 | 8.143 | 8.150 | 16,988 | +0.09(+1.12%) |
May 18, 2016 | 7.950 | 8.096 | 7.950 | 8.060 | 36,771 | +0.15(+1.83%) |
May 17, 2016 | 7.930 | 8.000 | 7.891 | 7.915 | 207,828 | +0.01(+0.19%) |
May 16, 2016 | 7.890 | 7.910 | 7.882 | 7.900 | 39,211 | +0.06(+0.77%) |
May 13, 2016 | 7.910 | 7.950 | 7.830 | 7.840 | 25,473 | -0.08(-1.07%) |
May 12, 2016 | 8.040 | 8.040 | 7.865 | 7.925 | 24,851 | -0.10(-1.31%) |
May 11, 2016 | 8.000 | 8.080 | 8.000 | 8.030 | 37,657 | -0.05(-0.62%) |
May 10, 2016 | 8.000 | 8.100 | 8.000 | 8.080 | 47,420 | +0.07(+0.87%) |
May 09, 2016 | 8.020 | 8.030 | 7.980 | 8.010 | 21,863 | -0.18(-2.20%) |
May 06, 2016 | 8.114 | 8.190 | 8.114 | 8.190 | 34,103 | +0.18(+2.25%) |
May 05, 2016 | 8.110 | 8.110 | 7.970 | 8.010 | 423,016 | -0.20(-2.38%) |
May 04, 2016 | 8.240 | 8.270 | 8.180 | 8.205 | 11,272 | -0.27(-3.20%) |
May 03, 2016 | 8.560 | 8.560 | 8.430 | 8.476 | 43,183 | -0.77(-8.37%) |