Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 6.580 | 6.600 | 6.500 | 6.600 | 100 | -0.05(-0.75%) |
Jul 28, 2016 | 6.650 | 6.650 | 6.650 | 6.650 | 100 | +0.05(+0.76%) |
Jul 27, 2016 | 6.650 | 6.650 | 6.400 | 6.600 | 3,844 | +0.10(+1.54%) |
Jul 26, 2016 | 6.560 | 6.700 | 6.490 | 6.500 | 15,123 | -0.09(-1.37%) |
Jul 25, 2016 | 6.500 | 6.590 | 6.500 | 6.590 | 2,163 | +0.04(+0.61%) |
Jul 22, 2016 | 6.585 | 6.585 | 6.550 | 6.550 | 7,182 | -0.07(-1.06%) |
Jul 21, 2016 | 6.420 | 6.620 | 6.420 | 6.620 | 2,116 | +0.02(+0.30%) |
Jul 20, 2016 | 6.600 | 6.600 | 6.600 | 6.600 | 136 | -0.05(-0.75%) |
Jul 19, 2016 | 6.710 | 6.770 | 6.570 | 6.650 | 3,135 | +0.09(+1.37%) |
Jul 18, 2016 | 6.560 | 6.620 | 6.550 | 6.560 | 644 | -0.09(-1.35%) |
Jul 15, 2016 | 6.750 | 6.750 | 6.650 | 6.650 | 1,823 | +0.11(+1.68%) |
Jul 14, 2016 | 6.725 | 6.760 | 6.540 | 6.540 | 2,584 | -0.09(-1.36%) |
Jul 13, 2016 | 6.900 | 6.900 | 6.620 | 6.630 | 2,346 | -0.24(-3.49%) |
Jul 12, 2016 | 7.154 | 7.154 | 6.870 | 6.870 | 3,558 | -0.18(-2.55%) |
Jul 11, 2016 | 7.000 | 7.160 | 7.000 | 7.050 | 8,736 | +0.05(+0.71%) |
Jul 08, 2016 | 6.800 | 7.170 | 6.800 | 7.000 | 12,154 | +0.20(+2.94%) |
Jul 07, 2016 | 7.150 | 7.200 | 6.800 | 6.800 | 2,863 | -0.49(-6.72%) |
Jul 06, 2016 | 6.680 | 7.290 | 6.570 | 7.290 | 66,407 | +0.59(+8.81%) |
Jul 05, 2016 | 6.450 | 6.760 | 6.430 | 6.700 | 4,082 | +0.25(+3.88%) |
Jul 01, 2016 | 6.170 | 6.450 | 6.450 | 6.450 | 24,600 | +0.30(+4.88%) |
Jun 30, 2016 | 6.190 | 6.340 | 6.120 | 6.150 | 4,855 | -0.03(-0.49%) |
Jun 29, 2016 | 6.134 | 6.250 | 6.086 | 6.180 | 10,046 | -0.01(-0.16%) |
Jun 28, 2016 | 6.080 | 6.250 | 6.050 | 6.190 | 11,823 | +0.14(+2.31%) |
Jun 27, 2016 | 5.858 | 6.050 | 5.770 | 6.050 | 12,128 | +0.20(+3.42%) |
Jun 24, 2016 | 5.980 | 5.990 | 5.800 | 5.850 | 9,165 | -0.25(-4.10%) |
Jun 23, 2016 | 6.200 | 6.200 | 6.100 | 6.100 | 3,393 | -0.15(-2.40%) |
Jun 22, 2016 | 6.220 | 6.250 | 6.150 | 6.250 | 6,747 | +0.03(+0.48%) |
Jun 21, 2016 | 6.150 | 6.249 | 6.150 | 6.220 | 11,400 | -0.08(-1.27%) |
Jun 20, 2016 | 6.181 | 6.400 | 6.150 | 6.300 | 10,306 | +0.10(+1.61%) |
Jun 17, 2016 | 6.300 | 6.300 | 6.150 | 6.200 | 2,181 | -0.13(-2.05%) |
Jun 16, 2016 | 6.160 | 6.330 | 6.150 | 6.330 | 661 | -0.06(-0.94%) |
Jun 15, 2016 | 6.200 | 6.390 | 6.150 | 6.390 | 4,225 | +0.07(+1.11%) |
Jun 14, 2016 | 6.360 | 6.360 | 6.100 | 6.320 | 16,181 | -0.01(-0.16%) |
Jun 13, 2016 | 6.439 | 6.439 | 6.150 | 6.330 | 5,798 | +0.02(+0.32%) |
Jun 10, 2016 | 6.150 | 6.390 | 6.150 | 6.310 | 11,166 | +0.06(+0.96%) |
Jun 09, 2016 | 6.250 | 6.380 | 6.150 | 6.250 | 42,726 | -0.25(-3.85%) |
Jun 08, 2016 | 6.030 | 6.620 | 6.030 | 6.500 | 65,130 | +0.44(+7.26%) |
Jun 07, 2016 | 6.196 | 6.196 | 6.040 | 6.060 | 48,536 | -0.09(-1.46%) |
Jun 06, 2016 | 6.191 | 6.280 | 6.150 | 6.150 | 4,088 | -0.04(-0.65%) |
Jun 03, 2016 | 6.240 | 6.320 | 6.190 | 6.190 | 1,228 | +0.00(+0.00%) |
Jun 02, 2016 | 6.190 | 6.330 | 6.190 | 6.190 | 3,262 | -0.03(-0.48%) |
Jun 01, 2016 | 6.200 | 6.310 | 6.190 | 6.220 | 1,826 | +0.02(+0.32%) |
May 31, 2016 | 6.330 | 6.400 | 6.150 | 6.200 | 8,531 | -0.35(-5.34%) |
May 27, 2016 | 6.420 | 6.550 | 6.550 | 6.550 | 59,900 | +0.00(+0.00%) |
May 26, 2016 | 6.790 | 6.820 | 6.400 | 6.550 | 3,269 | -0.09(-1.36%) |
May 25, 2016 | 6.480 | 6.850 | 6.350 | 6.640 | 34,577 | +0.33(+5.23%) |
May 24, 2016 | 6.730 | 6.730 | 6.300 | 6.310 | 57,067 | -0.49(-7.21%) |
May 23, 2016 | 6.090 | 6.800 | 5.845 | 6.800 | 44,090 | +1.11(+19.51%) |
May 20, 2016 | 5.740 | 6.230 | 5.690 | 5.690 | 11,690 | +0.07(+1.25%) |
May 19, 2016 | 5.750 | 5.830 | 5.500 | 5.620 | 10,190 | -0.13(-2.26%) |
May 18, 2016 | 5.665 | 5.750 | 5.665 | 5.750 | 2,857 | +0.02(+0.35%) |
May 17, 2016 | 5.700 | 5.750 | 5.423 | 5.730 | 41,867 | +0.03(+0.53%) |
May 16, 2016 | 5.600 | 5.820 | 5.500 | 5.700 | 4,600 | +0.04(+0.71%) |
May 13, 2016 | 5.520 | 5.660 | 5.420 | 5.660 | 8,950 | +0.11(+1.98%) |
May 12, 2016 | 5.490 | 5.560 | 5.400 | 5.550 | 9,073 | +0.05(+0.91%) |
May 11, 2016 | 5.510 | 5.593 | 5.460 | 5.500 | 14,567 | -0.00(-0.00%) |
May 10, 2016 | 4.500 | 5.602 | 4.350 | 5.500 | 81,260 | -1.15(-17.29%) |
May 09, 2016 | 6.450 | 6.650 | 6.450 | 6.650 | 12,189 | +0.07(+1.06%) |
May 06, 2016 | 6.560 | 6.630 | 6.520 | 6.580 | 8,988 | +0.05(+0.77%) |
May 05, 2016 | 6.640 | 6.640 | 6.430 | 6.530 | 18,306 | -0.05(-0.76%) |
May 04, 2016 | 6.710 | 6.770 | 6.580 | 6.580 | 15,071 | -0.16(-2.37%) |
May 03, 2016 | 6.660 | 6.780 | 6.660 | 6.740 | 11,885 | +0.09(+1.35%) |