Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 7.140 | 7.250 | 7.140 | 7.210 | 4,922 | +0.03(+0.42%) |
Jul 28, 2016 | 7.150 | 7.200 | 7.110 | 7.180 | 13,836 | +0.12(+1.70%) |
Jul 27, 2016 | 7.130 | 7.160 | 6.950 | 7.060 | 10,798 | -0.07(-0.98%) |
Jul 26, 2016 | 7.140 | 7.170 | 7.070 | 7.130 | 26,439 | +0.00(+0.00%) |
Jul 25, 2016 | 7.080 | 7.190 | 7.040 | 7.130 | 61,931 | +0.36(+5.32%) |
Jul 22, 2016 | 6.700 | 6.920 | 6.700 | 6.770 | 16,171 | +0.07(+1.04%) |
Jul 21, 2016 | 6.950 | 6.960 | 6.620 | 6.700 | 21,719 | -0.14(-2.05%) |
Jul 20, 2016 | 6.840 | 6.870 | 6.810 | 6.840 | 7,726 | -0.05(-0.73%) |
Jul 19, 2016 | 6.910 | 6.930 | 6.860 | 6.890 | 13,487 | +0.04(+0.58%) |
Jul 18, 2016 | 6.990 | 6.990 | 6.850 | 6.850 | 20,734 | -0.29(-4.06%) |
Jul 15, 2016 | 7.020 | 7.160 | 7.020 | 7.140 | 7,569 | +0.06(+0.85%) |
Jul 14, 2016 | 7.250 | 7.250 | 6.900 | 7.080 | 40,470 | -0.17(-2.34%) |
Jul 13, 2016 | 7.250 | 7.280 | 7.180 | 7.250 | 29,673 | -0.04(-0.55%) |
Jul 12, 2016 | 7.070 | 7.380 | 7.060 | 7.290 | 84,151 | +0.77(+11.81%) |
Jul 11, 2016 | 6.500 | 6.560 | 6.490 | 6.520 | 5,122 | +0.06(+0.93%) |
Jul 08, 2016 | 6.410 | 6.550 | 6.440 | 6.460 | 10,859 | +0.02(+0.31%) |
Jul 07, 2016 | 6.510 | 6.510 | 6.380 | 6.440 | 16,779 | -0.08(-1.23%) |
Jul 06, 2016 | 6.460 | 6.580 | 6.420 | 6.520 | 20,027 | +0.12(+1.87%) |
Jul 05, 2016 | 6.640 | 6.640 | 6.400 | 6.400 | 26,178 | -0.31(-4.62%) |
Jul 01, 2016 | 6.590 | 6.710 | 6.710 | 6.710 | 15,100 | +0.14(+2.13%) |
Jun 30, 2016 | 6.640 | 6.690 | 6.560 | 6.570 | 58,415 | +0.20(+3.14%) |
Jun 29, 2016 | 6.350 | 6.410 | 6.340 | 6.370 | 15,921 | +0.25(+4.08%) |
Jun 28, 2016 | 6.080 | 6.130 | 6.050 | 6.120 | 17,479 | +0.37(+6.43%) |
Jun 27, 2016 | 5.910 | 5.940 | 5.700 | 5.750 | 33,471 | -0.34(-5.58%) |
Jun 24, 2016 | 6.000 | 6.152 | 6.000 | 6.090 | 17,443 | -0.29(-4.55%) |
Jun 23, 2016 | 6.300 | 6.430 | 6.280 | 6.380 | 11,933 | +0.14(+2.24%) |
Jun 22, 2016 | 6.270 | 6.360 | 6.220 | 6.240 | 19,163 | -0.17(-2.65%) |
Jun 21, 2016 | 6.390 | 6.450 | 6.360 | 6.410 | 40,286 | -0.08(-1.23%) |
Jun 20, 2016 | 6.520 | 6.540 | 6.460 | 6.490 | 17,225 | +0.00(+0.00%) |
Jun 17, 2016 | 6.490 | 6.580 | 6.475 | 6.490 | 6,027 | +0.00(+0.00%) |
Jun 16, 2016 | 6.520 | 6.590 | 6.410 | 6.490 | 31,670 | -0.25(-3.71%) |
Jun 15, 2016 | 6.840 | 6.870 | 6.700 | 6.740 | 31,911 | -0.15(-2.18%) |
Jun 14, 2016 | 6.950 | 7.000 | 6.800 | 6.890 | 40,500 | +0.13(+1.92%) |
Jun 13, 2016 | 6.920 | 6.980 | 6.730 | 6.760 | 58,793 | -0.82(-10.82%) |
Jun 10, 2016 | 7.710 | 7.790 | 7.560 | 7.580 | 31,610 | -0.24(-3.07%) |
Jun 09, 2016 | 7.880 | 7.913 | 7.660 | 7.820 | 56,902 | -0.29(-3.58%) |
Jun 08, 2016 | 8.210 | 8.210 | 8.050 | 8.110 | 29,786 | -0.28(-3.34%) |
Jun 07, 2016 | 8.300 | 8.410 | 8.300 | 8.390 | 19,458 | -0.07(-0.83%) |
Jun 06, 2016 | 8.290 | 8.520 | 8.260 | 8.460 | 56,212 | -0.04(-0.47%) |
Jun 03, 2016 | 8.400 | 8.500 | 8.400 | 8.500 | 18,292 | +0.05(+0.59%) |
Jun 02, 2016 | 8.430 | 8.450 | 8.380 | 8.450 | 22,272 | +0.05(+0.60%) |
Jun 01, 2016 | 8.340 | 8.410 | 8.320 | 8.400 | 18,109 | +0.04(+0.48%) |
May 31, 2016 | 8.390 | 8.390 | 8.290 | 8.360 | 16,084 | +0.03(+0.36%) |
May 27, 2016 | 8.390 | 8.330 | 8.330 | 8.330 | 19,900 | -0.00(-0.03%) |
May 26, 2016 | 8.310 | 8.390 | 8.310 | 8.332 | 20,470 | +0.02(+0.27%) |
May 25, 2016 | 8.260 | 8.370 | 8.230 | 8.310 | 41,866 | +0.24(+2.98%) |
May 24, 2016 | 7.950 | 8.090 | 7.900 | 8.070 | 66,156 | +0.38(+4.94%) |
May 23, 2016 | 7.630 | 7.740 | 7.599 | 7.690 | 26,618 | +0.19(+2.50%) |
May 20, 2016 | 7.460 | 7.607 | 7.460 | 7.503 | 9,447 | +0.00(+0.04%) |
May 19, 2016 | 7.540 | 7.610 | 7.500 | 7.500 | 7,576 | -0.21(-2.69%) |
May 18, 2016 | 7.720 | 7.820 | 7.590 | 7.707 | 21,928 | -0.13(-1.69%) |
May 17, 2016 | 7.830 | 7.880 | 7.800 | 7.840 | 12,850 | -0.01(-0.13%) |
May 16, 2016 | 7.710 | 7.900 | 7.640 | 7.850 | 36,954 | +0.53(+7.24%) |
May 13, 2016 | 7.354 | 7.510 | 7.300 | 7.320 | 6,163 | -0.15(-2.01%) |
May 12, 2016 | 7.490 | 7.550 | 7.420 | 7.470 | 8,922 | -0.07(-0.92%) |
May 11, 2016 | 7.430 | 7.600 | 7.430 | 7.539 | 5,767 | +0.08(+1.06%) |
May 10, 2016 | 7.410 | 7.500 | 7.410 | 7.460 | 7,227 | +0.05(+0.67%) |
May 09, 2016 | 7.420 | 7.460 | 7.330 | 7.410 | 10,571 | -0.22(-2.88%) |
May 06, 2016 | 7.590 | 7.670 | 7.590 | 7.630 | 3,454 | -0.02(-0.26%) |
May 05, 2016 | 7.680 | 7.710 | 7.610 | 7.650 | 14,191 | +0.01(+0.13%) |
May 04, 2016 | 7.760 | 7.810 | 7.640 | 7.640 | 17,731 | -0.13(-1.67%) |
May 03, 2016 | 7.810 | 7.840 | 7.740 | 7.770 | 14,290 | +0.01(+0.13%) |