Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 6.619 | 6.824 | 6.480 | 6.734 | 247,273 | +0.06(+0.86%) |
Jul 28, 2016 | 6.439 | 6.721 | 6.351 | 6.676 | 320,218 | +0.20(+3.16%) |
Jul 27, 2016 | 6.599 | 6.685 | 6.394 | 6.472 | 385,054 | -0.07(-1.06%) |
Jul 26, 2016 | 6.591 | 6.681 | 6.521 | 6.541 | 283,201 | -0.09(-1.30%) |
Jul 25, 2016 | 6.897 | 6.905 | 6.582 | 6.627 | 412,346 | -0.27(-3.86%) |
Jul 22, 2016 | 6.934 | 6.983 | 6.787 | 6.893 | 381,226 | -0.02(-0.30%) |
Jul 21, 2016 | 6.852 | 7.053 | 6.803 | 6.914 | 408,467 | -0.00(-0.06%) |
Jul 20, 2016 | 6.971 | 6.971 | 6.770 | 6.918 | 330,158 | +0.07(+0.95%) |
Jul 19, 2016 | 7.339 | 7.339 | 6.824 | 6.852 | 579,809 | -0.50(-6.84%) |
Jul 18, 2016 | 6.934 | 7.416 | 6.925 | 7.355 | 1,146,307 | +0.45(+6.45%) |
Jul 15, 2016 | 7.044 | 7.237 | 6.828 | 6.909 | 298,246 | -0.13(-1.86%) |
Jul 14, 2016 | 7.098 | 7.273 | 7.024 | 7.040 | 271,355 | -0.06(-0.81%) |
Jul 13, 2016 | 7.077 | 7.286 | 6.828 | 7.098 | 790,273 | +0.03(+0.43%) |
Jul 12, 2016 | 7.216 | 7.401 | 7.012 | 7.067 | 1,852,005 | +0.05(+0.67%) |
Jul 11, 2016 | 7.275 | 7.429 | 6.921 | 7.020 | 1,292,331 | -0.20(-2.83%) |
Jul 08, 2016 | 6.945 | 7.456 | 6.839 | 7.224 | 799,995 | +0.39(+5.64%) |
Jul 07, 2016 | 7.350 | 7.558 | 6.630 | 6.839 | 1,220,167 | -0.03(-0.40%) |
Jul 06, 2016 | 6.670 | 6.878 | 6.603 | 6.866 | 323,815 | +0.11(+1.57%) |
Jul 05, 2016 | 7.079 | 7.145 | 6.394 | 6.760 | 971,635 | -0.40(-5.55%) |
Jul 01, 2016 | 7.283 | 7.157 | 7.157 | 7.157 | 328,537 | -0.11(-1.52%) |
Jun 30, 2016 | 6.886 | 7.374 | 6.807 | 7.267 | 702,977 | +0.32(+4.58%) |
Jun 29, 2016 | 6.882 | 7.267 | 6.705 | 6.949 | 938,181 | +0.15(+2.14%) |
Jun 28, 2016 | 6.135 | 6.862 | 6.084 | 6.803 | 986,061 | +0.80(+13.29%) |
Jun 27, 2016 | 6.430 | 6.445 | 5.962 | 6.005 | 694,649 | -0.37(-5.86%) |
Jun 24, 2016 | 5.891 | 6.449 | 5.781 | 6.379 | 678,499 | +0.15(+2.40%) |
Jun 23, 2016 | 6.280 | 6.477 | 6.198 | 6.229 | 475,385 | -0.02(-0.25%) |
Jun 22, 2016 | 6.383 | 6.383 | 6.190 | 6.245 | 273,164 | -0.09(-1.43%) |
Jun 21, 2016 | 6.084 | 6.386 | 5.931 | 6.335 | 519,209 | +0.21(+3.47%) |
Jun 20, 2016 | 6.343 | 6.343 | 6.119 | 6.123 | 492,585 | -0.11(-1.83%) |
Jun 17, 2016 | 6.001 | 6.292 | 5.981 | 6.237 | 714,008 | +0.38(+6.51%) |
Jun 16, 2016 | 5.742 | 5.887 | 5.602 | 5.856 | 508,076 | +0.03(+0.47%) |
Jun 15, 2016 | 5.734 | 5.970 | 5.679 | 5.828 | 459,004 | +0.02(+0.34%) |
Jun 14, 2016 | 5.690 | 5.895 | 5.675 | 5.808 | 366,202 | +0.05(+0.82%) |
Jun 13, 2016 | 5.702 | 5.907 | 5.683 | 5.761 | 380,656 | -0.02(-0.34%) |
Jun 10, 2016 | 5.899 | 6.009 | 5.718 | 5.781 | 612,128 | -0.28(-4.67%) |
Jun 09, 2016 | 5.938 | 6.095 | 5.848 | 6.064 | 507,074 | -0.06(-0.90%) |
Jun 08, 2016 | 6.410 | 6.453 | 6.043 | 6.119 | 1,036,616 | -0.15(-2.38%) |
Jun 07, 2016 | 6.257 | 6.422 | 6.166 | 6.269 | 551,247 | +0.06(+0.95%) |
Jun 06, 2016 | 5.883 | 6.284 | 5.848 | 6.210 | 1,253,718 | +0.41(+7.05%) |
Jun 03, 2016 | 5.899 | 5.993 | 5.708 | 5.801 | 628,539 | -0.10(-1.67%) |
Jun 02, 2016 | 5.443 | 5.899 | 5.337 | 5.899 | 1,018,139 | +0.43(+7.84%) |
Jun 01, 2016 | 5.407 | 5.553 | 5.278 | 5.470 | 619,675 | -0.02(-0.29%) |
May 31, 2016 | 5.521 | 5.659 | 5.435 | 5.486 | 480,479 | -0.04(-0.64%) |
May 27, 2016 | 5.447 | 5.521 | 5.521 | 5.521 | 556,887 | +0.05(+0.93%) |
May 26, 2016 | 5.592 | 5.624 | 5.449 | 5.470 | 323,515 | -0.06(-1.14%) |
May 25, 2016 | 5.309 | 5.584 | 5.309 | 5.533 | 599,190 | +0.26(+4.84%) |
May 24, 2016 | 5.380 | 5.517 | 5.266 | 5.278 | 547,638 | -0.15(-2.75%) |
May 23, 2016 | 5.576 | 5.608 | 5.427 | 5.427 | 519,082 | -0.23(-4.10%) |
May 20, 2016 | 5.321 | 5.742 | 5.270 | 5.659 | 778,924 | +0.36(+6.75%) |
May 19, 2016 | 5.242 | 5.376 | 5.170 | 5.301 | 427,381 | +0.00(+0.00%) |
May 18, 2016 | 5.226 | 5.399 | 5.160 | 5.301 | 704,719 | +0.03(+0.60%) |
May 17, 2016 | 5.380 | 5.525 | 5.219 | 5.270 | 557,667 | -0.04(-0.67%) |
May 16, 2016 | 5.419 | 5.560 | 5.274 | 5.305 | 929,363 | -0.00(-0.07%) |
May 13, 2016 | 5.148 | 5.337 | 5.140 | 5.309 | 665,579 | +0.13(+2.51%) |
May 12, 2016 | 5.604 | 5.671 | 5.136 | 5.179 | 828,701 | -0.38(-6.79%) |
May 11, 2016 | 5.179 | 5.557 | 4.987 | 5.557 | 870,745 | +0.27(+5.06%) |
May 10, 2016 | 5.089 | 5.325 | 5.026 | 5.289 | 574,638 | +0.22(+4.34%) |
May 09, 2016 | 5.541 | 5.683 | 5.038 | 5.069 | 964,274 | -0.52(-9.29%) |
May 06, 2016 | 5.702 | 5.993 | 5.570 | 5.588 | 618,665 | -0.20(-3.53%) |
May 05, 2016 | 5.887 | 6.017 | 5.565 | 5.793 | 568,210 | +0.07(+1.31%) |
May 04, 2016 | 5.899 | 5.899 | 5.547 | 5.718 | 467,879 | +0.00(+0.00%) |
May 03, 2016 | 5.974 | 6.013 | 5.702 | 5.718 | 825,672 | -0.30(-4.97%) |