Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 7.000 | 7.500 | 6.930 | 7.390 | 3,383,442 | +0.42(+6.03%) |
Jul 28, 2016 | 6.720 | 7.010 | 6.720 | 6.970 | 2,873,932 | +0.27(+4.03%) |
Jul 27, 2016 | 6.610 | 6.720 | 6.580 | 6.700 | 565,787 | +0.07(+1.06%) |
Jul 26, 2016 | 6.680 | 6.750 | 6.610 | 6.630 | 725,126 | -0.02(-0.30%) |
Jul 25, 2016 | 6.830 | 6.830 | 6.600 | 6.650 | 1,031,452 | +0.08(+1.22%) |
Jul 22, 2016 | 6.530 | 6.610 | 6.480 | 6.570 | 668,519 | +0.07(+1.08%) |
Jul 21, 2016 | 6.600 | 6.750 | 6.450 | 6.500 | 928,055 | -0.08(-1.22%) |
Jul 20, 2016 | 6.480 | 6.600 | 6.320 | 6.580 | 1,628,651 | +0.28(+4.44%) |
Jul 19, 2016 | 6.210 | 6.880 | 6.140 | 6.300 | 2,631,895 | +0.06(+0.96%) |
Jul 18, 2016 | 6.250 | 6.300 | 6.130 | 6.240 | 537,910 | -0.01(-0.16%) |
Jul 15, 2016 | 6.230 | 6.260 | 6.120 | 6.250 | 552,844 | +0.06(+0.97%) |
Jul 14, 2016 | 6.320 | 6.320 | 6.140 | 6.190 | 580,268 | -0.07(-1.12%) |
Jul 13, 2016 | 6.540 | 6.560 | 6.260 | 6.260 | 776,631 | -0.24(-3.69%) |
Jul 12, 2016 | 6.520 | 6.640 | 6.420 | 6.500 | 849,425 | +0.04(+0.62%) |
Jul 11, 2016 | 6.460 | 6.560 | 6.422 | 6.460 | 1,127,778 | +0.01(+0.16%) |
Jul 08, 2016 | 6.390 | 6.360 | 6.360 | 6.450 | 1,812,204 | +0.09(+1.42%) |
Jul 07, 2016 | 6.450 | 6.500 | 6.230 | 6.360 | 745,807 | +0.09(+1.44%) |
Jul 05, 2016 | 6.270 | 6.370 | 6.230 | 6.270 | 701,470 | +0.00(+0.00%) |
Jul 01, 2016 | 6.220 | 6.270 | 6.270 | 6.270 | 591,800 | +0.03(+0.48%) |
Jun 30, 2016 | 6.270 | 6.295 | 6.110 | 6.240 | 1,080,499 | -0.01(-0.16%) |
Jun 29, 2016 | 6.030 | 6.330 | 5.980 | 6.250 | 1,268,843 | +0.26(+4.34%) |
Jun 28, 2016 | 5.910 | 6.020 | 5.900 | 5.990 | 1,302,175 | +0.12(+2.04%) |
Jun 27, 2016 | 5.950 | 6.000 | 5.760 | 5.870 | 1,011,046 | -0.16(-2.65%) |
Jun 24, 2016 | 6.000 | 6.150 | 5.930 | 6.030 | 1,612,422 | -0.26(-4.13%) |
Jun 23, 2016 | 6.100 | 6.290 | 6.040 | 6.290 | 967,841 | +0.20(+3.28%) |
Jun 22, 2016 | 6.030 | 6.230 | 5.985 | 6.090 | 689,547 | +0.05(+0.83%) |
Jun 21, 2016 | 6.150 | 6.200 | 5.900 | 6.040 | 1,110,590 | -0.10(-1.63%) |
Jun 20, 2016 | 6.370 | 6.370 | 6.050 | 6.140 | 3,393,617 | +0.44(+7.72%) |
Jun 17, 2016 | 5.900 | 5.900 | 5.670 | 5.700 | 1,094,586 | -0.20(-3.39%) |
Jun 16, 2016 | 5.880 | 5.930 | 5.730 | 5.900 | 651,912 | +0.00(+0.00%) |
Jun 15, 2016 | 5.960 | 6.030 | 5.880 | 5.900 | 617,169 | -0.06(-1.01%) |
Jun 14, 2016 | 6.070 | 6.130 | 5.920 | 5.960 | 739,564 | -0.13(-2.13%) |
Jun 13, 2016 | 6.030 | 6.180 | 5.960 | 6.090 | 1,284,190 | +0.00(+0.00%) |
Jun 10, 2016 | 5.890 | 6.170 | 5.778 | 6.090 | 1,211,811 | +0.12(+2.01%) |
Jun 09, 2016 | 6.050 | 6.080 | 5.940 | 5.970 | 829,698 | -0.11(-1.81%) |
Jun 08, 2016 | 6.030 | 6.130 | 5.990 | 6.080 | 898,733 | +0.05(+0.83%) |
Jun 07, 2016 | 5.750 | 6.160 | 5.740 | 6.030 | 2,096,072 | +0.29(+5.05%) |
Jun 06, 2016 | 5.540 | 5.780 | 5.470 | 5.740 | 893,183 | +0.22(+3.99%) |
Jun 03, 2016 | 5.680 | 5.700 | 5.500 | 5.520 | 603,275 | -0.17(-2.99%) |
Jun 02, 2016 | 5.660 | 5.760 | 5.640 | 5.690 | 740,871 | +0.03(+0.53%) |
Jun 01, 2016 | 5.540 | 5.700 | 5.530 | 5.660 | 908,098 | +0.10(+1.80%) |
May 31, 2016 | 5.510 | 5.610 | 5.490 | 5.560 | 1,554,755 | +0.05(+0.91%) |
May 27, 2016 | 5.550 | 5.510 | 5.510 | 5.510 | 723,200 | -0.04(-0.72%) |
May 26, 2016 | 5.620 | 5.665 | 5.540 | 5.550 | 805,694 | -0.08(-1.42%) |
May 25, 2016 | 5.540 | 5.750 | 5.520 | 5.630 | 978,737 | +0.10(+1.81%) |
May 24, 2016 | 5.400 | 5.555 | 5.330 | 5.530 | 1,006,674 | +0.13(+2.41%) |
May 23, 2016 | 5.500 | 5.620 | 5.330 | 5.400 | 1,814,998 | +0.20(+3.85%) |
May 20, 2016 | 5.100 | 5.200 | 4.900 | 5.200 | 1,520,660 | +0.13(+2.56%) |
May 19, 2016 | 5.180 | 5.260 | 5.070 | 5.070 | 890,560 | -0.13(-2.50%) |
May 18, 2016 | 5.170 | 5.280 | 5.140 | 5.200 | 743,376 | +0.02(+0.39%) |
May 17, 2016 | 5.420 | 5.420 | 5.140 | 5.180 | 1,057,306 | -0.25(-4.60%) |
May 16, 2016 | 5.290 | 5.460 | 5.270 | 5.430 | 671,131 | +0.12(+2.26%) |
May 13, 2016 | 5.220 | 5.450 | 5.210 | 5.310 | 781,604 | +0.09(+1.72%) |
May 12, 2016 | 5.440 | 5.520 | 5.110 | 5.220 | 1,534,276 | -0.22(-4.04%) |
May 11, 2016 | 5.610 | 5.720 | 5.440 | 5.440 | 830,864 | -0.20(-3.55%) |
May 10, 2016 | 5.720 | 5.800 | 5.580 | 5.640 | 750,030 | -0.09(-1.57%) |
May 09, 2016 | 5.450 | 5.830 | 5.450 | 5.730 | 1,021,650 | +0.22(+3.99%) |
May 06, 2016 | 5.580 | 5.630 | 5.500 | 5.510 | 934,547 | -0.12(-2.13%) |
May 05, 2016 | 5.890 | 5.890 | 5.550 | 5.630 | 1,113,414 | -0.20(-3.43%) |
May 04, 2016 | 5.860 | 5.905 | 5.418 | 5.830 | 2,070,878 | -0.34(-5.51%) |
May 03, 2016 | 6.220 | 6.310 | 6.110 | 6.170 | 1,080,597 | -0.07(-1.12%) |