Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 6.490 | 6.540 | 6.410 | 6.510 | 191,520 | +0.02(+0.31%) |
Jul 28, 2016 | 6.480 | 6.680 | 6.440 | 6.490 | 397,517 | +0.03(+0.46%) |
Jul 27, 2016 | 6.440 | 6.535 | 6.400 | 6.460 | 145,760 | +0.03(+0.47%) |
Jul 26, 2016 | 6.240 | 6.470 | 6.170 | 6.430 | 385,376 | +0.20(+3.21%) |
Jul 25, 2016 | 6.240 | 6.270 | 6.200 | 6.230 | 122,187 | -0.02(-0.32%) |
Jul 22, 2016 | 6.310 | 6.310 | 6.150 | 6.250 | 187,195 | -0.05(-0.79%) |
Jul 21, 2016 | 6.590 | 6.710 | 6.290 | 6.300 | 227,730 | -0.28(-4.26%) |
Jul 20, 2016 | 6.220 | 6.629 | 6.150 | 6.580 | 730,678 | +0.37(+5.96%) |
Jul 19, 2016 | 6.380 | 6.420 | 6.150 | 6.210 | 283,037 | -0.18(-2.82%) |
Jul 18, 2016 | 6.460 | 6.575 | 6.360 | 6.390 | 291,365 | -0.10(-1.54%) |
Jul 15, 2016 | 6.630 | 6.755 | 6.480 | 6.490 | 247,819 | -0.12(-1.82%) |
Jul 14, 2016 | 6.630 | 6.710 | 6.470 | 6.610 | 367,913 | +0.02(+0.30%) |
Jul 13, 2016 | 6.450 | 6.737 | 6.430 | 6.590 | 401,514 | +0.15(+2.33%) |
Jul 12, 2016 | 6.230 | 6.520 | 6.200 | 6.440 | 405,218 | +0.30(+4.89%) |
Jul 11, 2016 | 6.150 | 6.230 | 5.966 | 6.140 | 194,556 | +0.03(+0.49%) |
Jul 08, 2016 | 5.980 | 6.125 | 5.910 | 6.110 | 336,372 | +0.20(+3.38%) |
Jul 07, 2016 | 5.900 | 6.020 | 5.770 | 5.910 | 180,165 | +0.19(+3.32%) |
Jul 05, 2016 | 5.780 | 6.020 | 5.650 | 5.720 | 110,299 | -0.09(-1.55%) |
Jul 01, 2016 | 5.810 | 5.810 | 5.810 | 5.810 | 115,900 | +0.00(+0.00%) |
Jun 30, 2016 | 5.700 | 5.820 | 5.620 | 5.810 | 139,002 | +0.11(+1.93%) |
Jun 29, 2016 | 5.790 | 5.800 | 5.585 | 5.700 | 269,967 | -0.01(-0.18%) |
Jun 28, 2016 | 5.600 | 5.915 | 5.550 | 5.710 | 265,915 | +0.16(+2.88%) |
Jun 27, 2016 | 5.710 | 5.920 | 5.500 | 5.550 | 298,149 | -0.22(-3.81%) |
Jun 24, 2016 | 5.980 | 6.270 | 5.730 | 5.770 | 406,934 | -0.53(-8.41%) |
Jun 23, 2016 | 5.980 | 6.300 | 5.965 | 6.300 | 347,584 | +0.35(+5.88%) |
Jun 22, 2016 | 6.270 | 6.310 | 5.930 | 5.950 | 186,113 | -0.35(-5.56%) |
Jun 21, 2016 | 6.290 | 6.380 | 6.120 | 6.300 | 139,103 | -0.02(-0.32%) |
Jun 20, 2016 | 6.200 | 6.450 | 6.200 | 6.320 | 190,511 | +0.17(+2.76%) |
Jun 17, 2016 | 5.850 | 6.170 | 5.830 | 6.150 | 334,632 | +0.30(+5.13%) |
Jun 16, 2016 | 5.840 | 5.920 | 5.820 | 5.850 | 255,669 | -0.04(-0.68%) |
Jun 15, 2016 | 5.900 | 5.980 | 5.820 | 5.890 | 208,826 | +0.00(+0.00%) |
Jun 14, 2016 | 5.840 | 5.950 | 5.770 | 5.890 | 290,461 | +0.05(+0.86%) |
Jun 13, 2016 | 5.950 | 5.950 | 5.770 | 5.840 | 228,806 | -0.07(-1.18%) |
Jun 10, 2016 | 6.000 | 6.015 | 5.830 | 5.910 | 219,865 | -0.14(-2.31%) |
Jun 09, 2016 | 6.190 | 6.190 | 5.940 | 6.050 | 296,231 | -0.13(-2.10%) |
Jun 08, 2016 | 6.180 | 6.230 | 6.119 | 6.180 | 257,313 | +0.02(+0.32%) |
Jun 07, 2016 | 6.320 | 6.410 | 6.150 | 6.160 | 205,202 | -0.12(-1.91%) |
Jun 06, 2016 | 6.020 | 6.325 | 6.000 | 6.280 | 357,984 | +0.30(+5.02%) |
Jun 03, 2016 | 6.030 | 6.030 | 5.922 | 5.980 | 216,999 | -0.05(-0.83%) |
Jun 02, 2016 | 6.090 | 6.210 | 5.980 | 6.030 | 350,261 | -0.05(-0.82%) |
Jun 01, 2016 | 5.960 | 6.115 | 5.926 | 6.080 | 528,411 | +0.13(+2.18%) |
May 31, 2016 | 5.900 | 5.975 | 5.887 | 5.950 | 363,938 | +0.05(+0.85%) |
May 27, 2016 | 5.880 | 5.900 | 5.900 | 5.900 | 277,700 | +0.00(+0.00%) |
May 26, 2016 | 5.820 | 5.950 | 5.800 | 5.900 | 1,226,534 | +0.10(+1.72%) |
May 25, 2016 | 5.820 | 5.860 | 5.710 | 5.800 | 349,720 | +0.03(+0.52%) |
May 24, 2016 | 5.720 | 5.820 | 5.630 | 5.770 | 329,121 | +0.06(+1.05%) |
May 23, 2016 | 5.650 | 5.770 | 5.620 | 5.710 | 345,645 | +0.09(+1.60%) |
May 20, 2016 | 5.550 | 5.680 | 5.550 | 5.620 | 262,911 | +0.09(+1.63%) |
May 19, 2016 | 5.760 | 5.760 | 5.450 | 5.530 | 574,777 | -0.23(-3.99%) |
May 18, 2016 | 6.040 | 6.040 | 5.700 | 5.760 | 603,061 | -0.06(-1.03%) |
May 17, 2016 | 5.900 | 6.050 | 5.760 | 5.820 | 378,776 | -0.07(-1.19%) |
May 16, 2016 | 5.770 | 5.930 | 5.700 | 5.890 | 743,571 | +0.16(+2.79%) |
May 13, 2016 | 5.510 | 5.820 | 5.480 | 5.730 | 506,798 | +0.21(+3.80%) |
May 12, 2016 | 5.780 | 5.860 | 5.400 | 5.520 | 408,877 | -0.20(-3.50%) |
May 11, 2016 | 5.530 | 5.880 | 5.520 | 5.720 | 1,141,037 | +0.34(+6.32%) |
May 10, 2016 | 5.670 | 5.670 | 5.360 | 5.380 | 247,156 | -0.24(-4.27%) |
May 09, 2016 | 5.260 | 5.870 | 5.260 | 5.620 | 943,804 | +0.24(+4.46%) |
May 06, 2016 | 5.890 | 5.890 | 5.290 | 5.380 | 349,675 | -0.52(-8.81%) |
May 05, 2016 | 5.520 | 6.040 | 5.460 | 5.900 | 823,921 | +0.53(+9.87%) |
May 04, 2016 | 5.590 | 5.660 | 5.370 | 5.370 | 269,602 | -0.22(-3.94%) |
May 03, 2016 | 5.500 | 5.750 | 5.400 | 5.590 | 357,539 | +0.02(+0.36%) |