Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 7.441 | 8.000 | 7.350 | 7.850 | 97,947 | +0.54(+7.39%) |
Jul 28, 2016 | 7.330 | 7.440 | 7.210 | 7.310 | 103,194 | +0.06(+0.83%) |
Jul 27, 2016 | 6.720 | 7.333 | 6.720 | 7.250 | 104,754 | +0.46(+6.77%) |
Jul 26, 2016 | 6.750 | 6.860 | 6.700 | 6.790 | 42,397 | -0.04(-0.66%) |
Jul 25, 2016 | 6.770 | 6.900 | 6.710 | 6.835 | 55,351 | +0.13(+2.01%) |
Jul 22, 2016 | 6.290 | 6.890 | 6.290 | 6.700 | 61,493 | +0.32(+5.02%) |
Jul 21, 2016 | 6.300 | 6.530 | 6.260 | 6.380 | 66,150 | +0.04(+0.63%) |
Jul 20, 2016 | 6.310 | 6.577 | 6.280 | 6.340 | 99,749 | -0.05(-0.78%) |
Jul 19, 2016 | 6.510 | 6.820 | 6.350 | 6.390 | 45,145 | -0.11(-1.69%) |
Jul 18, 2016 | 6.710 | 6.897 | 6.490 | 6.500 | 55,118 | -0.29(-4.27%) |
Jul 15, 2016 | 7.100 | 7.100 | 6.780 | 6.790 | 45,817 | -0.19(-2.72%) |
Jul 14, 2016 | 7.240 | 7.320 | 6.960 | 6.980 | 34,680 | -0.34(-4.64%) |
Jul 13, 2016 | 7.500 | 7.830 | 7.290 | 7.320 | 59,612 | -0.14(-1.88%) |
Jul 12, 2016 | 6.840 | 7.650 | 6.830 | 7.460 | 101,626 | +0.66(+9.71%) |
Jul 11, 2016 | 6.890 | 6.910 | 6.730 | 6.800 | 29,115 | +0.04(+0.59%) |
Jul 08, 2016 | 6.820 | 6.880 | 6.592 | 6.760 | 19,402 | +0.03(+0.45%) |
Jul 07, 2016 | 6.420 | 6.820 | 6.350 | 6.730 | 37,466 | +0.47(+7.51%) |
Jul 05, 2016 | 6.400 | 6.510 | 6.205 | 6.260 | 15,449 | -0.09(-1.42%) |
Jul 01, 2016 | 5.930 | 6.350 | 6.350 | 6.350 | 23,700 | +0.40(+6.72%) |
Jun 30, 2016 | 6.010 | 6.164 | 5.910 | 5.950 | 50,512 | -0.12(-1.98%) |
Jun 29, 2016 | 6.330 | 6.380 | 6.020 | 6.070 | 49,807 | -0.24(-3.80%) |
Jun 28, 2016 | 6.590 | 6.590 | 6.300 | 6.310 | 52,239 | -0.17(-2.62%) |
Jun 27, 2016 | 6.920 | 6.920 | 6.380 | 6.480 | 44,499 | -0.45(-6.49%) |
Jun 24, 2016 | 6.950 | 7.030 | 6.860 | 6.930 | 7,050 | -0.17(-2.39%) |
Jun 23, 2016 | 7.100 | 7.158 | 7.000 | 7.100 | 36,900 | +0.04(+0.57%) |
Jun 22, 2016 | 7.000 | 7.140 | 6.920 | 7.060 | 15,136 | +0.06(+0.86%) |
Jun 21, 2016 | 7.030 | 7.053 | 6.890 | 7.000 | 24,435 | -0.02(-0.28%) |
Jun 20, 2016 | 7.120 | 7.120 | 6.870 | 7.020 | 26,789 | +0.05(+0.72%) |
Jun 17, 2016 | 7.130 | 7.167 | 6.930 | 6.970 | 11,029 | -0.07(-0.99%) |
Jun 16, 2016 | 6.900 | 7.322 | 6.720 | 7.040 | 29,521 | +0.13(+1.88%) |
Jun 15, 2016 | 6.910 | 7.000 | 6.850 | 6.910 | 9,707 | +0.07(+1.02%) |
Jun 14, 2016 | 7.120 | 7.290 | 6.760 | 6.840 | 22,802 | -0.28(-3.93%) |
Jun 13, 2016 | 7.200 | 7.360 | 7.090 | 7.120 | 13,040 | -0.12(-1.66%) |
Jun 10, 2016 | 7.450 | 7.570 | 7.120 | 7.240 | 22,060 | -0.21(-2.82%) |
Jun 09, 2016 | 7.380 | 7.550 | 7.350 | 7.450 | 6,131 | +0.00(+0.00%) |
Jun 08, 2016 | 7.660 | 7.660 | 7.340 | 7.450 | 30,459 | -0.11(-1.46%) |
Jun 07, 2016 | 7.450 | 7.630 | 7.300 | 7.560 | 32,040 | +0.13(+1.75%) |
Jun 06, 2016 | 7.260 | 7.560 | 7.260 | 7.430 | 17,705 | -0.05(-0.67%) |
Jun 03, 2016 | 7.670 | 7.670 | 7.390 | 7.480 | 28,905 | -0.12(-1.58%) |
Jun 02, 2016 | 7.650 | 7.800 | 7.600 | 7.600 | 10,688 | -0.23(-2.94%) |
Jun 01, 2016 | 7.670 | 7.870 | 7.460 | 7.830 | 19,063 | +0.08(+1.03%) |
May 31, 2016 | 7.535 | 7.800 | 7.350 | 7.750 | 60,067 | +0.37(+5.01%) |
May 27, 2016 | 7.170 | 7.380 | 7.380 | 7.380 | 78,400 | +0.19(+2.64%) |
May 26, 2016 | 6.790 | 7.220 | 6.450 | 7.190 | 67,197 | +0.52(+7.80%) |
May 25, 2016 | 6.540 | 6.790 | 6.490 | 6.670 | 31,346 | +0.20(+3.09%) |
May 24, 2016 | 6.390 | 6.530 | 6.390 | 6.470 | 13,789 | +0.06(+0.94%) |
May 23, 2016 | 6.340 | 6.440 | 6.310 | 6.410 | 20,280 | +0.03(+0.47%) |
May 20, 2016 | 6.050 | 6.430 | 5.950 | 6.380 | 39,930 | +0.39(+6.51%) |
May 19, 2016 | 5.980 | 6.100 | 5.980 | 5.990 | 6,843 | -0.17(-2.76%) |
May 18, 2016 | 5.950 | 6.160 | 5.940 | 6.160 | 7,104 | +0.14(+2.33%) |
May 17, 2016 | 6.100 | 6.130 | 5.920 | 6.020 | 23,335 | -0.08(-1.31%) |
May 16, 2016 | 6.030 | 6.170 | 6.000 | 6.100 | 27,205 | +0.17(+2.87%) |
May 13, 2016 | 5.810 | 5.960 | 5.710 | 5.930 | 57,765 | +0.08(+1.37%) |
May 12, 2016 | 6.085 | 6.160 | 5.750 | 5.850 | 60,688 | -0.15(-2.50%) |
May 11, 2016 | 6.150 | 6.200 | 6.000 | 6.000 | 29,061 | -0.12(-1.96%) |
May 10, 2016 | 6.109 | 6.180 | 6.050 | 6.120 | 17,815 | +0.06(+0.99%) |
May 09, 2016 | 6.010 | 6.240 | 6.010 | 6.060 | 39,400 | -0.06(-0.98%) |
May 06, 2016 | 6.280 | 6.520 | 6.110 | 6.120 | 61,297 | -0.20(-3.16%) |
May 05, 2016 | 6.730 | 6.730 | 6.270 | 6.320 | 17,531 | -0.27(-4.10%) |
May 04, 2016 | 6.800 | 6.830 | 6.420 | 6.590 | 72,460 | -0.23(-3.37%) |
May 03, 2016 | 6.920 | 7.000 | 6.800 | 6.820 | 34,963 | -0.17(-2.43%) |