Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 7.199 | 7.332 | 7.028 | 7.151 | 237,467 | -0.08(-1.05%) |
Jul 28, 2016 | 7.161 | 7.294 | 7.066 | 7.228 | 237,836 | +0.03(+0.40%) |
Jul 27, 2016 | 7.237 | 7.346 | 7.104 | 7.199 | 136,849 | +0.01(+0.13%) |
Jul 26, 2016 | 7.228 | 7.399 | 7.166 | 7.189 | 170,797 | -0.04(-0.53%) |
Jul 25, 2016 | 7.323 | 7.418 | 7.156 | 7.228 | 161,349 | -0.07(-0.91%) |
Jul 22, 2016 | 7.285 | 7.399 | 7.094 | 7.294 | 189,753 | +0.05(+0.66%) |
Jul 21, 2016 | 7.599 | 7.713 | 7.170 | 7.247 | 579,865 | -0.38(-4.99%) |
Jul 20, 2016 | 7.761 | 7.946 | 7.608 | 7.627 | 392,835 | -0.10(-1.23%) |
Jul 19, 2016 | 7.275 | 7.789 | 7.208 | 7.723 | 532,974 | +0.58(+8.13%) |
Jul 18, 2016 | 6.751 | 7.408 | 6.685 | 7.142 | 735,908 | +0.46(+6.84%) |
Jul 15, 2016 | 6.628 | 6.942 | 6.428 | 6.685 | 197,052 | +0.08(+1.15%) |
Jul 14, 2016 | 6.932 | 6.989 | 6.580 | 6.609 | 331,514 | -0.26(-3.74%) |
Jul 13, 2016 | 7.018 | 7.018 | 6.770 | 6.866 | 133,919 | -0.13(-1.90%) |
Jul 12, 2016 | 6.875 | 7.094 | 6.828 | 6.999 | 128,735 | +0.17(+2.51%) |
Jul 11, 2016 | 6.885 | 6.970 | 6.804 | 6.828 | 165,197 | -0.04(-0.55%) |
Jul 08, 2016 | 6.675 | 6.875 | 6.618 | 6.866 | 275,318 | +0.25(+3.74%) |
Jul 07, 2016 | 6.561 | 6.789 | 6.485 | 6.618 | 343,573 | -0.01(-0.14%) |
Jul 05, 2016 | 6.913 | 6.913 | 6.599 | 6.628 | 170,479 | -0.29(-4.13%) |
Jul 01, 2016 | 6.970 | 6.913 | 6.913 | 6.913 | 190,707 | -0.08(-1.09%) |
Jun 30, 2016 | 7.009 | 7.009 | 6.818 | 6.989 | 295,930 | +0.03(+0.41%) |
Jun 29, 2016 | 6.989 | 7.156 | 6.837 | 6.961 | 418,793 | +0.12(+1.81%) |
Jun 28, 2016 | 6.856 | 7.104 | 6.780 | 6.837 | 500,719 | +0.00(+0.00%) |
Jun 27, 2016 | 7.332 | 7.570 | 6.704 | 6.837 | 736,495 | -0.30(-4.27%) |
Jun 24, 2016 | 7.104 | 7.399 | 6.913 | 7.142 | 1,136,061 | -0.46(-6.02%) |
Jun 23, 2016 | 6.932 | 8.123 | 6.809 | 7.599 | 823,217 | +0.77(+11.30%) |
Jun 22, 2016 | 6.980 | 7.123 | 6.713 | 6.828 | 711,164 | -0.05(-0.69%) |
Jun 21, 2016 | 6.104 | 6.885 | 6.018 | 6.875 | 749,919 | +0.78(+12.81%) |
Jun 20, 2016 | 6.028 | 6.247 | 5.875 | 6.094 | 201,012 | +0.12(+2.07%) |
Jun 17, 2016 | 6.113 | 6.113 | 5.885 | 5.971 | 384,351 | -0.13(-2.18%) |
Jun 16, 2016 | 6.056 | 6.109 | 5.952 | 6.104 | 258,783 | +0.01(+0.16%) |
Jun 15, 2016 | 6.161 | 6.466 | 6.066 | 6.094 | 182,363 | -0.06(-0.93%) |
Jun 14, 2016 | 6.132 | 6.361 | 6.104 | 6.151 | 292,573 | +0.01(+0.15%) |
Jun 13, 2016 | 6.228 | 6.313 | 6.113 | 6.142 | 268,239 | -0.10(-1.68%) |
Jun 10, 2016 | 6.475 | 6.494 | 6.237 | 6.247 | 233,729 | -0.25(-3.81%) |
Jun 09, 2016 | 6.523 | 6.570 | 6.437 | 6.494 | 276,120 | -0.05(-0.73%) |
Jun 08, 2016 | 6.361 | 6.609 | 6.313 | 6.542 | 375,961 | +0.21(+3.31%) |
Jun 07, 2016 | 6.218 | 6.370 | 6.123 | 6.332 | 474,179 | +0.10(+1.68%) |
Jun 06, 2016 | 6.209 | 6.342 | 6.113 | 6.228 | 216,947 | +0.02(+0.31%) |
Jun 03, 2016 | 6.323 | 6.323 | 6.132 | 6.209 | 227,738 | -0.01(-0.15%) |
Jun 02, 2016 | 6.123 | 6.275 | 6.066 | 6.218 | 195,417 | +0.08(+1.24%) |
Jun 01, 2016 | 6.094 | 6.171 | 6.009 | 6.142 | 339,462 | +0.05(+0.78%) |
May 31, 2016 | 5.752 | 6.171 | 5.752 | 6.094 | 368,236 | +0.36(+6.31%) |
May 27, 2016 | 5.704 | 5.732 | 5.732 | 5.732 | 287,216 | +0.04(+0.67%) |
May 26, 2016 | 5.875 | 5.923 | 5.694 | 5.694 | 239,541 | -0.18(-3.08%) |
May 25, 2016 | 5.952 | 6.023 | 5.742 | 5.875 | 194,534 | -0.05(-0.80%) |
May 24, 2016 | 5.952 | 5.999 | 5.875 | 5.923 | 215,907 | +0.03(+0.48%) |
May 23, 2016 | 5.818 | 6.037 | 5.818 | 5.894 | 307,842 | +0.07(+1.14%) |
May 20, 2016 | 5.761 | 5.932 | 5.732 | 5.828 | 196,603 | +0.10(+1.66%) |
May 19, 2016 | 5.828 | 5.904 | 5.628 | 5.732 | 306,762 | -0.12(-2.11%) |
May 18, 2016 | 5.809 | 5.942 | 5.761 | 5.856 | 224,563 | +0.01(+0.16%) |
May 17, 2016 | 6.171 | 6.209 | 5.802 | 5.847 | 402,030 | -0.35(-5.68%) |
May 16, 2016 | 5.952 | 6.256 | 5.952 | 6.199 | 211,578 | +0.28(+4.66%) |
May 13, 2016 | 5.894 | 6.037 | 5.856 | 5.923 | 295,656 | +0.01(+0.16%) |
May 12, 2016 | 6.104 | 6.151 | 5.856 | 5.913 | 452,798 | -0.17(-2.82%) |
May 11, 2016 | 6.123 | 6.266 | 6.066 | 6.085 | 210,563 | -0.04(-0.62%) |
May 10, 2016 | 6.294 | 6.294 | 6.104 | 6.123 | 244,907 | -0.11(-1.83%) |
May 09, 2016 | 6.456 | 6.466 | 6.161 | 6.237 | 500,858 | -0.25(-3.82%) |
May 06, 2016 | 6.542 | 6.894 | 6.256 | 6.485 | 871,507 | -0.44(-6.33%) |
May 05, 2016 | 6.818 | 6.999 | 6.694 | 6.923 | 289,685 | +0.17(+2.54%) |
May 04, 2016 | 6.789 | 6.999 | 6.723 | 6.751 | 154,756 | -0.09(-1.25%) |
May 03, 2016 | 6.894 | 6.951 | 6.761 | 6.837 | 159,450 | -0.15(-2.18%) |