Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 7.370 | 7.460 | 7.250 | 7.360 | 1,225,500 | +0.00(+0.00%) |
Jul 28, 2016 | 7.440 | 7.590 | 7.360 | 7.360 | 1,039,575 | -0.10(-1.34%) |
Jul 27, 2016 | 7.550 | 7.619 | 7.350 | 7.460 | 1,245,597 | -0.07(-0.93%) |
Jul 26, 2016 | 7.410 | 7.560 | 7.350 | 7.530 | 762,037 | +0.11(+1.48%) |
Jul 25, 2016 | 7.430 | 7.510 | 7.380 | 7.420 | 509,477 | +0.00(+0.00%) |
Jul 22, 2016 | 7.480 | 7.510 | 7.338 | 7.420 | 821,697 | -0.09(-1.20%) |
Jul 21, 2016 | 7.550 | 7.769 | 7.480 | 7.510 | 1,523,187 | +0.04(+0.54%) |
Jul 20, 2016 | 7.380 | 7.800 | 7.300 | 7.470 | 1,915,091 | +0.17(+2.33%) |
Jul 19, 2016 | 7.290 | 7.470 | 7.240 | 7.300 | 1,318,199 | +0.01(+0.14%) |
Jul 18, 2016 | 7.090 | 7.380 | 7.030 | 7.290 | 849,096 | +0.20(+2.82%) |
Jul 15, 2016 | 7.070 | 7.169 | 6.960 | 7.090 | 998,479 | +0.08(+1.14%) |
Jul 14, 2016 | 7.100 | 7.120 | 6.990 | 7.010 | 687,960 | -0.03(-0.43%) |
Jul 13, 2016 | 7.240 | 7.280 | 6.970 | 7.040 | 960,939 | -0.12(-1.68%) |
Jul 12, 2016 | 7.240 | 7.330 | 7.150 | 7.160 | 1,072,386 | +0.02(+0.28%) |
Jul 11, 2016 | 7.330 | 7.375 | 7.120 | 7.140 | 1,340,006 | -0.11(-1.52%) |
Jul 08, 2016 | 7.050 | 7.270 | 6.900 | 7.250 | 1,532,878 | +0.35(+5.07%) |
Jul 07, 2016 | 6.950 | 7.150 | 6.771 | 6.900 | 972,734 | +0.09(+1.32%) |
Jul 05, 2016 | 6.700 | 6.930 | 6.610 | 6.810 | 1,004,297 | +0.01(+0.15%) |
Jul 01, 2016 | 6.600 | 6.800 | 6.800 | 6.800 | 956,900 | +0.18(+2.72%) |
Jun 30, 2016 | 6.790 | 6.880 | 6.510 | 6.620 | 1,788,595 | -0.14(-2.07%) |
Jun 29, 2016 | 6.340 | 6.850 | 6.230 | 6.760 | 1,544,313 | +0.54(+8.68%) |
Jun 28, 2016 | 5.940 | 6.300 | 5.910 | 6.220 | 1,478,253 | +0.44(+7.61%) |
Jun 27, 2016 | 5.790 | 5.940 | 5.680 | 5.780 | 1,430,236 | -0.08(-1.37%) |
Jun 24, 2016 | 5.800 | 6.135 | 5.750 | 5.860 | 4,034,218 | -0.34(-5.48%) |
Jun 23, 2016 | 6.070 | 6.200 | 5.940 | 6.200 | 872,098 | +0.19(+3.16%) |
Jun 22, 2016 | 6.030 | 6.180 | 5.920 | 6.010 | 911,224 | -0.04(-0.66%) |
Jun 21, 2016 | 6.140 | 6.155 | 5.850 | 6.050 | 1,188,222 | -0.08(-1.31%) |
Jun 20, 2016 | 6.110 | 6.240 | 6.030 | 6.130 | 1,109,816 | +0.08(+1.32%) |
Jun 17, 2016 | 6.030 | 6.240 | 5.950 | 6.050 | 1,744,876 | +0.05(+0.83%) |
Jun 16, 2016 | 5.770 | 6.040 | 5.700 | 6.000 | 1,226,476 | +0.20(+3.45%) |
Jun 15, 2016 | 5.940 | 5.950 | 5.770 | 5.800 | 816,094 | -0.08(-1.36%) |
Jun 14, 2016 | 5.820 | 5.990 | 5.770 | 5.880 | 995,786 | +0.02(+0.34%) |
Jun 13, 2016 | 5.860 | 5.930 | 5.710 | 5.860 | 1,484,448 | -0.07(-1.18%) |
Jun 10, 2016 | 5.950 | 6.095 | 5.770 | 5.930 | 860,936 | -0.12(-1.98%) |
Jun 09, 2016 | 6.300 | 6.340 | 6.040 | 6.050 | 979,227 | -0.28(-4.42%) |
Jun 08, 2016 | 6.400 | 6.420 | 6.220 | 6.330 | 855,190 | +0.00(+0.00%) |
Jun 07, 2016 | 6.410 | 6.510 | 6.310 | 6.330 | 824,111 | -0.17(-2.62%) |
Jun 06, 2016 | 6.300 | 6.500 | 6.170 | 6.500 | 1,120,384 | +0.22(+3.50%) |
Jun 03, 2016 | 6.530 | 6.650 | 6.140 | 6.280 | 2,911,329 | -0.41(-6.13%) |
Jun 02, 2016 | 6.300 | 6.980 | 6.230 | 6.690 | 4,480,798 | +0.71(+11.87%) |
Jun 01, 2016 | 6.020 | 6.110 | 5.910 | 5.980 | 1,224,586 | -0.03(-0.50%) |
May 31, 2016 | 5.870 | 6.210 | 5.860 | 6.010 | 2,042,770 | +0.15(+2.56%) |
May 27, 2016 | 5.770 | 5.860 | 5.860 | 5.860 | 824,800 | +0.15(+2.63%) |
May 26, 2016 | 5.890 | 5.890 | 5.659 | 5.710 | 835,797 | +0.01(+0.18%) |
May 25, 2016 | 5.930 | 5.980 | 5.635 | 5.700 | 1,130,894 | -0.21(-3.55%) |
May 24, 2016 | 5.850 | 5.980 | 5.760 | 5.910 | 1,480,338 | +0.10(+1.72%) |
May 23, 2016 | 5.740 | 5.920 | 5.720 | 5.810 | 1,063,746 | +0.07(+1.22%) |
May 20, 2016 | 5.640 | 5.800 | 5.590 | 5.740 | 1,135,716 | +0.21(+3.80%) |
May 19, 2016 | 5.510 | 5.645 | 5.430 | 5.530 | 674,538 | -0.02(-0.36%) |
May 18, 2016 | 5.420 | 5.630 | 5.420 | 5.550 | 921,147 | +0.09(+1.65%) |
May 17, 2016 | 5.490 | 5.765 | 5.445 | 5.460 | 1,366,595 | -0.08(-1.44%) |
May 16, 2016 | 5.420 | 5.570 | 5.400 | 5.540 | 890,686 | +0.18(+3.36%) |
May 13, 2016 | 5.160 | 5.420 | 5.150 | 5.360 | 1,084,433 | +0.18(+3.38%) |
May 12, 2016 | 5.280 | 5.350 | 5.080 | 5.185 | 1,003,788 | -0.07(-1.24%) |
May 11, 2016 | 5.390 | 5.540 | 5.250 | 5.250 | 736,578 | -0.17(-3.14%) |
May 10, 2016 | 5.550 | 5.620 | 5.370 | 5.420 | 1,050,794 | -0.05(-0.91%) |
May 09, 2016 | 5.400 | 5.540 | 5.330 | 5.470 | 1,058,946 | +0.10(+1.86%) |
May 06, 2016 | 5.230 | 5.460 | 5.210 | 5.370 | 731,859 | +0.08(+1.51%) |
May 05, 2016 | 5.270 | 5.390 | 5.120 | 5.290 | 1,126,905 | +0.08(+1.54%) |
May 04, 2016 | 5.570 | 5.670 | 5.180 | 5.210 | 2,198,649 | -0.43(-7.62%) |
May 03, 2016 | 5.870 | 5.880 | 5.610 | 5.640 | 2,129,705 | -0.32(-5.37%) |