Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 7.070 | 7.113 | 7.070 | 7.103 | 21,044 | +0.21(+3.07%) |
Jul 28, 2016 | 6.907 | 6.974 | 6.871 | 6.891 | 43,538 | -0.14(-1.98%) |
Jul 27, 2016 | 7.010 | 7.030 | 6.926 | 7.030 | 11,920 | +0.01(+0.15%) |
Jul 26, 2016 | 7.056 | 7.056 | 6.994 | 7.020 | 7,157 | +0.10(+1.49%) |
Jul 25, 2016 | 7.051 | 7.051 | 6.898 | 6.917 | 15,637 | -0.11(-1.61%) |
Jul 22, 2016 | 6.917 | 7.030 | 6.917 | 7.030 | 2,353 | +0.11(+1.64%) |
Jul 21, 2016 | 6.930 | 6.953 | 6.886 | 6.917 | 13,594 | -0.05(-0.65%) |
Jul 20, 2016 | 7.035 | 7.035 | 6.948 | 6.962 | 1,460 | -0.03(-0.39%) |
Jul 19, 2016 | 6.963 | 6.990 | 6.917 | 6.990 | 19,203 | +0.04(+0.60%) |
Jul 18, 2016 | 6.907 | 6.963 | 6.907 | 6.948 | 22,866 | +0.18(+2.59%) |
Jul 15, 2016 | 6.845 | 6.850 | 6.768 | 6.773 | 148,636 | -0.10(-1.43%) |
Jul 14, 2016 | 6.865 | 6.943 | 6.865 | 6.871 | 178,300 | +0.15(+2.30%) |
Jul 13, 2016 | 6.654 | 6.748 | 6.649 | 6.716 | 50,953 | +0.06(+0.93%) |
Jul 12, 2016 | 6.757 | 6.819 | 6.654 | 6.654 | 32,274 | +0.02(+0.31%) |
Jul 11, 2016 | 6.623 | 6.695 | 6.613 | 6.634 | 42,613 | +0.10(+1.50%) |
Jul 08, 2016 | 6.484 | 6.592 | 6.443 | 6.536 | 266,253 | +0.26(+4.11%) |
Jul 07, 2016 | 6.366 | 6.427 | 6.278 | 6.278 | 316,687 | -0.24(-3.64%) |
Jul 05, 2016 | 6.597 | 6.597 | 6.427 | 6.515 | 70,349 | -0.14(-2.17%) |
Jul 01, 2016 | 6.690 | 6.659 | 6.659 | 6.659 | 16,140,800 | +0.06(+0.86%) |
Jun 30, 2016 | 6.664 | 6.670 | 6.517 | 6.603 | 396,962 | +0.07(+1.11%) |
Jun 29, 2016 | 6.443 | 6.587 | 6.443 | 6.530 | 713,771 | +0.26(+4.10%) |
Jun 28, 2016 | 6.185 | 6.273 | 6.185 | 6.273 | 40,378 | +0.13(+2.10%) |
Jun 27, 2016 | 6.020 | 6.144 | 5.953 | 6.144 | 118,166 | -0.04(-0.58%) |
Jun 23, 2016 | 6.077 | 6.180 | 6.180 | 6.180 | 69 | +0.24(+4.01%) |
Jun 22, 2016 | 6.005 | 6.005 | 5.933 | 5.942 | 2,910 | +0.07(+1.18%) |
Jun 20, 2016 | 5.888 | 5.872 | 5.872 | 5.872 | 1 | +0.12(+2.03%) |
Jun 17, 2016 | 5.755 | 5.755 | 5.755 | 5.755 | 786 | +0.31(+5.61%) |
Jun 16, 2016 | 5.450 | 5.450 | 5.450 | 5.450 | 982 | -0.09(-1.57%) |
Jun 15, 2016 | 5.537 | 5.537 | 5.537 | 5.537 | 196 | -0.04(-0.64%) |
Jun 14, 2016 | 5.562 | 5.572 | 5.562 | 5.572 | 2,358 | -0.09(-1.53%) |
Jun 13, 2016 | 5.654 | 5.659 | 5.654 | 5.659 | 534 | -0.28(-4.79%) |
Jun 09, 2016 | 5.923 | 5.944 | 5.944 | 5.944 | 2,947 | -0.05(-0.76%) |
Jun 08, 2016 | 5.989 | 5.989 | 5.989 | 5.989 | 451 | +0.22(+3.79%) |
Jun 07, 2016 | 5.766 | 5.776 | 5.766 | 5.771 | 19,260 | -0.01(-0.18%) |
Jun 06, 2016 | 5.725 | 5.781 | 5.725 | 5.781 | 26,474 | +0.12(+2.16%) |
Jun 03, 2016 | 5.659 | 5.663 | 5.659 | 5.659 | 1,650 | +0.32(+5.91%) |
Jun 01, 2016 | 5.343 | 5.343 | 5.343 | 5.343 | 589 | +0.00(+0.00%) |
May 31, 2016 | 5.323 | 5.414 | 5.323 | 5.343 | 5,964 | -0.11(-2.04%) |
May 24, 2016 | 5.511 | 5.455 | 5.455 | 5.455 | 2,947 | -0.03(-0.47%) |
May 23, 2016 | 5.481 | 5.481 | 5.481 | 5.481 | 394 | -0.13(-2.38%) |
May 20, 2016 | 5.614 | 5.614 | 5.614 | 5.614 | 884 | -0.06(-1.01%) |
May 18, 2016 | 5.643 | 5.672 | 5.672 | 5.672 | 1,572 | -0.06(-1.10%) |
May 17, 2016 | 5.735 | 5.735 | 5.735 | 5.735 | 697 | -0.15(-2.55%) |
May 16, 2016 | 5.885 | 5.885 | 5.885 | 5.885 | 410 | +0.03(+0.57%) |
May 13, 2016 | 5.852 | 5.852 | 5.852 | 5.852 | 1,477 | -0.25(-4.09%) |
May 12, 2016 | 5.969 | 6.101 | 5.883 | 6.101 | 1,837 | +0.08(+1.36%) |
May 11, 2016 | 6.025 | 6.025 | 6.020 | 6.020 | 1,043 | +0.12(+1.98%) |
May 10, 2016 | 5.806 | 5.903 | 5.806 | 5.903 | 2,542 | +0.41(+7.51%) |
May 09, 2016 | 5.501 | 5.501 | 5.475 | 5.491 | 13,698 | -0.30(-5.19%) |
May 04, 2016 | 5.791 | 5.792 | 5.792 | 5.792 | 167 | -0.05(-0.86%) |
May 03, 2016 | 5.842 | 5.842 | 5.842 | 5.842 | 196 | -0.09(-1.44%) |