Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 6.450 | 6.450 | 6.390 | 6.420 | 4,003 | -0.02(-0.30%) |
Jul 28, 2016 | 6.470 | 6.520 | 6.420 | 6.439 | 511 | +0.09(+1.40%) |
Jul 27, 2016 | 6.430 | 6.570 | 6.350 | 6.350 | 2,274 | -0.09(-1.40%) |
Jul 26, 2016 | 6.470 | 6.470 | 6.420 | 6.440 | 982 | -0.01(-0.16%) |
Jul 25, 2016 | 6.480 | 6.480 | 6.450 | 6.450 | 891 | +0.29(+4.71%) |
Jul 22, 2016 | 6.511 | 6.580 | 6.030 | 6.160 | 12,612 | -0.42(-6.38%) |
Jul 21, 2016 | 6.650 | 6.650 | 6.471 | 6.580 | 2,853 | -0.28(-4.08%) |
Jul 20, 2016 | 6.770 | 6.860 | 6.430 | 6.860 | 4,413 | +0.21(+3.16%) |
Jul 19, 2016 | 6.780 | 6.780 | 6.500 | 6.650 | 913 | -0.18(-2.57%) |
Jul 18, 2016 | 6.870 | 7.090 | 6.530 | 6.825 | 12,023 | +0.07(+1.08%) |
Jul 15, 2016 | 6.752 | 6.752 | 6.752 | 6.752 | 115 | -0.03(-0.47%) |
Jul 14, 2016 | 6.784 | 6.784 | 6.784 | 6.784 | 213 | -0.32(-4.45%) |
Jul 13, 2016 | 7.080 | 7.100 | 7.080 | 7.100 | 345 | +0.06(+0.85%) |
Jul 12, 2016 | 6.850 | 7.210 | 6.760 | 7.040 | 6,492 | +0.20(+2.92%) |
Jul 11, 2016 | 6.600 | 6.840 | 6.570 | 6.840 | 50,722 | +0.29(+4.43%) |
Jul 07, 2016 | 6.500 | 6.580 | 6.370 | 6.550 | 66 | -0.01(-0.15%) |
Jul 06, 2016 | 6.030 | 6.570 | 5.990 | 6.560 | 13,460 | -0.02(-0.30%) |
Jul 05, 2016 | 6.700 | 6.700 | 6.524 | 6.580 | 7,346 | -0.07(-1.05%) |
Jul 01, 2016 | 6.650 | 6.650 | 6.650 | 6.650 | 17,200 | -0.13(-1.92%) |
Jun 30, 2016 | 6.600 | 7.050 | 6.600 | 6.780 | 10,042 | +0.18(+2.73%) |
Jun 29, 2016 | 6.900 | 6.900 | 6.530 | 6.600 | 4,615 | -0.24(-3.51%) |
Jun 28, 2016 | 5.990 | 6.850 | 5.990 | 6.840 | 50,487 | +0.87(+14.57%) |
Jun 27, 2016 | 5.400 | 5.970 | 5.290 | 5.970 | 13,261 | +0.07(+1.19%) |
Jun 24, 2016 | 5.860 | 6.130 | 5.280 | 5.900 | 66,088 | +0.10(+1.72%) |
Jun 23, 2016 | 5.820 | 6.130 | 5.610 | 5.800 | 75,283 | +0.05(+0.87%) |
Jun 22, 2016 | 5.650 | 5.850 | 5.520 | 5.750 | 34,374 | +0.23(+4.17%) |
Jun 21, 2016 | 5.470 | 5.670 | 5.470 | 5.520 | 1,175 | +0.04(+0.73%) |
Jun 20, 2016 | 5.310 | 5.620 | 5.300 | 5.480 | 8,128 | +0.16(+3.01%) |
Jun 17, 2016 | 5.250 | 5.640 | 5.120 | 5.320 | 22,264 | +0.17(+3.30%) |
Jun 16, 2016 | 4.905 | 5.280 | 4.905 | 5.150 | 2,692 | +0.01(+0.19%) |
Jun 15, 2016 | 5.350 | 5.630 | 5.130 | 5.140 | 7,479 | -0.27(-4.99%) |
Jun 14, 2016 | 5.730 | 5.750 | 5.290 | 5.410 | 51,386 | -0.31(-5.42%) |
Jun 13, 2016 | 6.590 | 6.590 | 5.715 | 5.720 | 20,824 | -0.87(-13.20%) |
Jun 10, 2016 | 6.140 | 6.680 | 6.140 | 6.590 | 12,094 | +0.12(+1.85%) |
Jun 09, 2016 | 6.240 | 6.470 | 6.110 | 6.470 | 12,034 | +0.34(+5.55%) |
Jun 08, 2016 | 5.630 | 6.290 | 5.630 | 6.130 | 7,902 | +0.03(+0.49%) |
Jun 07, 2016 | 5.770 | 6.100 | 5.770 | 6.100 | 6,584 | +0.29(+4.99%) |
Jun 06, 2016 | 5.400 | 5.830 | 5.400 | 5.810 | 11,127 | +0.47(+8.80%) |
Jun 03, 2016 | 5.150 | 5.350 | 5.150 | 5.340 | 8,135 | -0.03(-0.56%) |
Jun 02, 2016 | 5.100 | 5.370 | 5.100 | 5.370 | 2,934 | +0.30(+5.92%) |
Jun 01, 2016 | 4.997 | 5.070 | 4.990 | 5.070 | 6,828 | +0.07(+1.40%) |
May 31, 2016 | 4.940 | 5.000 | 4.940 | 5.000 | 618 | +0.20(+4.17%) |
May 27, 2016 | 4.930 | 4.800 | 4.800 | 4.800 | 1,700 | -0.20(-4.00%) |
May 26, 2016 | 4.840 | 5.000 | 4.840 | 5.000 | 1,890 | +0.26(+5.40%) |
May 24, 2016 | 4.730 | 4.744 | 4.744 | 4.744 | 4,900 | +0.00(+0.08%) |
May 23, 2016 | 4.670 | 4.750 | 4.670 | 4.740 | 5,300 | +0.07(+1.50%) |
May 20, 2016 | 4.670 | 4.670 | 4.670 | 4.670 | 251 | +0.04(+0.94%) |
May 19, 2016 | 4.620 | 4.627 | 4.620 | 4.627 | 472 | -0.00(-0.03%) |
May 18, 2016 | 4.657 | 4.657 | 4.628 | 4.628 | 1,024 | +0.07(+1.49%) |
May 17, 2016 | 4.640 | 4.640 | 4.560 | 4.560 | 6,437 | -0.13(-2.72%) |
May 16, 2016 | 4.700 | 4.700 | 4.687 | 4.687 | 1,777 | -0.01(-0.27%) |
May 12, 2016 | 4.700 | 4.700 | 4.700 | 4.700 | 60 | +0.26(+5.82%) |
May 11, 2016 | 4.441 | 4.441 | 4.441 | 4.441 | 137 | -0.12(-2.60%) |
May 10, 2016 | 4.560 | 4.560 | 4.560 | 4.560 | 147 | -0.08(-1.74%) |
May 09, 2016 | 4.945 | 4.945 | 4.641 | 4.641 | 7,356 | -0.43(-8.46%) |
May 06, 2016 | 4.936 | 5.070 | 4.936 | 5.070 | 1,538 | +0.27(+5.62%) |
May 05, 2016 | 4.800 | 4.800 | 4.800 | 4.800 | 300 | -0.11(-2.18%) |
May 04, 2016 | 4.910 | 4.910 | 4.907 | 4.907 | 545 | -0.17(-3.41%) |