Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 6.123 | 6.166 | 6.077 | 6.151 | 690,148 | +0.01(+0.23%) |
Jul 28, 2016 | 6.194 | 6.201 | 6.038 | 6.137 | 1,896,736 | -0.14(-2.26%) |
Jul 27, 2016 | 6.457 | 6.507 | 6.251 | 6.279 | 1,482,875 | -0.09(-1.45%) |
Jul 26, 2016 | 6.343 | 6.386 | 6.304 | 6.372 | 1,300,927 | -0.06(-0.88%) |
Jul 25, 2016 | 6.443 | 6.496 | 6.372 | 6.428 | 2,266,037 | +0.14(+2.26%) |
Jul 22, 2016 | 6.365 | 6.365 | 6.251 | 6.286 | 656,286 | -0.06(-0.90%) |
Jul 21, 2016 | 6.350 | 6.456 | 6.336 | 6.343 | 650,040 | +0.01(+0.11%) |
Jul 20, 2016 | 6.230 | 6.371 | 6.194 | 6.336 | 779,948 | +0.06(+1.02%) |
Jul 19, 2016 | 6.279 | 6.315 | 6.222 | 6.272 | 489,858 | -0.06(-1.01%) |
Jul 18, 2016 | 6.237 | 6.336 | 6.208 | 6.336 | 632,857 | +0.10(+1.59%) |
Jul 15, 2016 | 6.251 | 6.279 | 6.222 | 6.237 | 734,159 | -0.07(-1.13%) |
Jul 14, 2016 | 6.315 | 6.357 | 6.215 | 6.308 | 610,663 | +0.01(+0.11%) |
Jul 13, 2016 | 6.428 | 6.450 | 6.265 | 6.301 | 601,496 | -0.08(-1.22%) |
Jul 12, 2016 | 6.329 | 6.393 | 6.308 | 6.379 | 1,165,937 | +0.06(+1.01%) |
Jul 11, 2016 | 6.272 | 6.322 | 6.244 | 6.315 | 744,661 | +0.13(+2.07%) |
Jul 08, 2016 | 6.080 | 6.201 | 6.045 | 6.187 | 880,769 | +0.12(+1.99%) |
Jul 07, 2016 | 6.215 | 6.258 | 6.024 | 6.066 | 927,567 | -0.16(-2.51%) |
Jul 06, 2016 | 6.251 | 6.279 | 6.059 | 6.222 | 1,263,844 | -0.11(-1.79%) |
Jul 05, 2016 | 6.414 | 6.421 | 6.208 | 6.336 | 1,606,846 | -0.29(-4.39%) |
Jul 01, 2016 | 6.549 | 6.627 | 6.627 | 6.627 | 979,551 | +0.11(+1.74%) |
Jun 30, 2016 | 6.592 | 6.599 | 6.432 | 6.514 | 581,419 | -0.06(-0.97%) |
Jun 29, 2016 | 6.578 | 6.649 | 6.549 | 6.578 | 826,937 | +0.10(+1.54%) |
Jun 28, 2016 | 6.365 | 6.517 | 6.290 | 6.478 | 1,190,830 | +0.23(+3.75%) |
Jun 27, 2016 | 6.329 | 6.343 | 6.187 | 6.244 | 1,315,934 | -0.17(-2.66%) |
Jun 24, 2016 | 6.386 | 6.514 | 6.372 | 6.414 | 1,525,162 | -0.43(-6.23%) |
Jun 23, 2016 | 6.862 | 6.876 | 6.727 | 6.840 | 1,023,550 | +0.14(+2.12%) |
Jun 22, 2016 | 6.755 | 6.769 | 6.663 | 6.698 | 695,098 | -0.04(-0.53%) |
Jun 21, 2016 | 6.677 | 6.752 | 6.592 | 6.734 | 955,338 | +0.08(+1.17%) |
Jun 20, 2016 | 6.791 | 6.819 | 6.642 | 6.656 | 897,802 | +0.07(+1.08%) |
Jun 17, 2016 | 6.563 | 6.705 | 6.482 | 6.585 | 1,701,534 | +0.21(+3.34%) |
Jun 16, 2016 | 6.400 | 6.400 | 6.222 | 6.372 | 1,521,114 | -0.17(-2.61%) |
Jun 15, 2016 | 6.677 | 6.691 | 6.535 | 6.542 | 1,108,927 | -0.08(-1.18%) |
Jun 14, 2016 | 6.883 | 6.883 | 6.549 | 6.620 | 1,506,603 | -0.31(-4.51%) |
Jun 13, 2016 | 7.061 | 7.089 | 6.904 | 6.933 | 1,078,918 | -0.26(-3.65%) |
Jun 10, 2016 | 7.430 | 7.444 | 7.160 | 7.196 | 1,003,721 | -0.40(-5.24%) |
Jun 09, 2016 | 7.721 | 7.743 | 7.544 | 7.593 | 919,491 | -0.01(-0.19%) |
Jun 08, 2016 | 7.700 | 7.728 | 7.522 | 7.608 | 896,604 | +0.05(+0.66%) |
Jun 07, 2016 | 7.600 | 7.679 | 7.515 | 7.558 | 729,952 | +0.04(+0.47%) |
Jun 06, 2016 | 7.451 | 7.558 | 7.402 | 7.522 | 831,471 | +0.10(+1.34%) |
Jun 03, 2016 | 7.394 | 7.483 | 7.366 | 7.423 | 1,162,588 | +0.21(+2.96%) |
Jun 02, 2016 | 7.309 | 7.316 | 7.117 | 7.210 | 697,048 | -0.11(-1.46%) |
Jun 01, 2016 | 7.309 | 7.341 | 7.210 | 7.316 | 1,072,111 | -0.15(-2.00%) |
May 31, 2016 | 7.238 | 7.494 | 7.217 | 7.466 | 1,155,880 | +0.28(+3.96%) |
May 27, 2016 | 7.132 | 7.181 | 7.181 | 7.181 | 941,962 | -0.02(-0.30%) |
May 26, 2016 | 7.231 | 7.316 | 7.103 | 7.203 | 709,781 | +0.04(+0.50%) |
May 25, 2016 | 7.039 | 7.174 | 7.011 | 7.167 | 1,114,306 | +0.16(+2.33%) |
May 24, 2016 | 7.004 | 7.046 | 6.926 | 7.004 | 1,114,256 | +0.09(+1.23%) |
May 23, 2016 | 7.018 | 7.046 | 6.911 | 6.919 | 942,430 | -0.09(-1.22%) |
May 20, 2016 | 6.961 | 7.054 | 6.876 | 7.004 | 2,000,067 | +0.09(+1.34%) |
May 19, 2016 | 7.103 | 7.111 | 6.890 | 6.911 | 1,681,948 | -0.21(-2.99%) |
May 18, 2016 | 7.302 | 7.416 | 7.096 | 7.125 | 1,439,531 | -0.07(-0.99%) |
May 17, 2016 | 7.338 | 7.501 | 7.174 | 7.196 | 2,604,350 | -0.03(-0.39%) |
May 16, 2016 | 7.106 | 7.296 | 7.099 | 7.224 | 1,559,796 | +0.13(+1.85%) |
May 13, 2016 | 7.014 | 7.139 | 7.001 | 7.093 | 1,235,831 | +0.05(+0.75%) |
May 12, 2016 | 7.217 | 7.237 | 7.040 | 7.040 | 1,159,463 | -0.12(-1.74%) |
May 11, 2016 | 6.955 | 7.303 | 6.935 | 7.165 | 1,379,212 | +0.11(+1.58%) |
May 10, 2016 | 6.862 | 7.171 | 6.862 | 7.053 | 1,243,503 | +0.08(+1.13%) |
May 09, 2016 | 6.928 | 7.047 | 6.823 | 6.974 | 1,022,058 | -0.02(-0.28%) |
May 06, 2016 | 7.014 | 7.086 | 6.918 | 6.994 | 1,043,847 | -0.12(-1.75%) |
May 05, 2016 | 7.079 | 7.211 | 7.047 | 7.119 | 1,174,513 | +0.07(+1.03%) |
May 04, 2016 | 7.020 | 7.086 | 6.948 | 7.047 | 1,212,335 | +0.07(+1.04%) |
May 03, 2016 | 7.112 | 7.112 | 6.876 | 6.974 | 1,127,924 | -0.24(-3.37%) |