Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 6.644 | 6.807 | 6.534 | 6.567 | 330,738 | -0.06(-0.95%) |
Jul 28, 2016 | 6.650 | 6.707 | 6.573 | 6.630 | 363,215 | -0.03(-0.45%) |
Jul 27, 2016 | 6.650 | 6.860 | 6.627 | 6.660 | 394,272 | -0.01(-0.10%) |
Jul 26, 2016 | 6.650 | 6.820 | 6.620 | 6.667 | 299,605 | -0.06(-0.84%) |
Jul 25, 2016 | 6.654 | 6.856 | 6.654 | 6.723 | 335,712 | -0.11(-1.61%) |
Jul 22, 2016 | 6.943 | 6.984 | 6.687 | 6.833 | 335,811 | -0.24(-3.43%) |
Jul 21, 2016 | 6.906 | 7.284 | 6.906 | 7.076 | 198,430 | +0.01(+0.14%) |
Jul 20, 2016 | 6.890 | 7.196 | 6.890 | 7.066 | 135,814 | +0.10(+1.43%) |
Jul 19, 2016 | 6.883 | 7.096 | 6.834 | 6.966 | 156,180 | -0.03(-0.38%) |
Jul 18, 2016 | 6.913 | 7.182 | 6.913 | 6.993 | 277,531 | +0.01(+0.10%) |
Jul 15, 2016 | 7.073 | 7.196 | 6.933 | 6.986 | 513,900 | -0.29(-3.93%) |
Jul 14, 2016 | 6.910 | 7.445 | 6.910 | 7.272 | 263,138 | -0.05(-0.64%) |
Jul 13, 2016 | 7.016 | 7.528 | 6.893 | 7.319 | 341,595 | +0.23(+3.19%) |
Jul 12, 2016 | 7.063 | 7.315 | 7.063 | 7.093 | 231,605 | -0.07(-0.97%) |
Jul 11, 2016 | 6.807 | 7.216 | 6.807 | 7.162 | 180,666 | +0.29(+4.21%) |
Jul 08, 2016 | 6.674 | 6.940 | 6.750 | 6.873 | 261,968 | +0.12(+1.82%) |
Jul 07, 2016 | 6.557 | 6.790 | 6.557 | 6.750 | 159,025 | +0.19(+2.84%) |
Jul 05, 2016 | 6.650 | 6.817 | 6.502 | 6.564 | 213,720 | -0.21(-3.09%) |
Jul 01, 2016 | 6.594 | 6.773 | 6.773 | 6.773 | 188,864 | +0.11(+1.65%) |
Jun 30, 2016 | 6.447 | 6.720 | 6.431 | 6.664 | 162,682 | +0.19(+2.87%) |
Jun 29, 2016 | 6.551 | 6.622 | 6.471 | 6.477 | 148,748 | -0.06(-0.87%) |
Jun 28, 2016 | 6.285 | 6.577 | 6.285 | 6.534 | 233,722 | +0.30(+4.80%) |
Jun 27, 2016 | 6.384 | 6.437 | 6.155 | 6.235 | 253,544 | -0.29(-4.39%) |
Jun 24, 2016 | 6.517 | 6.630 | 6.477 | 6.521 | 302,998 | -0.13(-1.95%) |
Jun 23, 2016 | 6.617 | 6.740 | 6.617 | 6.650 | 176,783 | +0.07(+1.06%) |
Jun 22, 2016 | 6.541 | 6.747 | 6.541 | 6.580 | 218,694 | +0.03(+0.41%) |
Jun 21, 2016 | 6.411 | 6.574 | 6.411 | 6.554 | 162,937 | +0.13(+2.02%) |
Jun 20, 2016 | 6.358 | 6.584 | 6.285 | 6.424 | 165,578 | +0.11(+1.79%) |
Jun 17, 2016 | 6.155 | 6.328 | 6.132 | 6.311 | 477,748 | +0.09(+1.50%) |
Jun 16, 2016 | 6.155 | 6.238 | 6.075 | 6.218 | 184,437 | -0.01(-0.16%) |
Jun 15, 2016 | 6.278 | 6.457 | 6.228 | 6.228 | 142,015 | -0.10(-1.63%) |
Jun 14, 2016 | 6.494 | 6.660 | 6.331 | 6.331 | 412,419 | -0.23(-3.50%) |
Jun 13, 2016 | 6.547 | 6.634 | 6.487 | 6.560 | 438,628 | -0.07(-1.10%) |
Jun 10, 2016 | 6.534 | 6.694 | 6.517 | 6.634 | 239,788 | -0.03(-0.50%) |
Jun 09, 2016 | 6.617 | 6.694 | 6.587 | 6.667 | 162,119 | -0.04(-0.55%) |
Jun 08, 2016 | 6.487 | 6.747 | 6.486 | 6.703 | 325,243 | +0.17(+2.60%) |
Jun 07, 2016 | 6.487 | 6.594 | 6.465 | 6.534 | 219,311 | +0.07(+1.13%) |
Jun 06, 2016 | 6.504 | 6.544 | 6.411 | 6.461 | 138,926 | -0.01(-0.10%) |
Jun 03, 2016 | 6.487 | 6.577 | 6.368 | 6.467 | 475,186 | -0.08(-1.27%) |
Jun 02, 2016 | 6.404 | 6.584 | 6.404 | 6.551 | 294,237 | +0.08(+1.29%) |
Jun 01, 2016 | 6.341 | 6.537 | 6.341 | 6.467 | 187,114 | +0.06(+0.93%) |
May 31, 2016 | 6.255 | 6.512 | 6.215 | 6.408 | 486,581 | +0.20(+3.16%) |
May 27, 2016 | 6.404 | 6.211 | 6.211 | 6.211 | 262,244 | -0.19(-3.01%) |
May 26, 2016 | 6.161 | 6.447 | 6.142 | 6.404 | 353,035 | +0.20(+3.27%) |
May 25, 2016 | 5.939 | 6.238 | 5.939 | 6.201 | 249,842 | +0.26(+4.36%) |
May 24, 2016 | 5.892 | 6.002 | 5.884 | 5.942 | 118,365 | +0.05(+0.79%) |
May 23, 2016 | 5.872 | 6.028 | 5.856 | 5.895 | 114,253 | -0.02(-0.34%) |
May 20, 2016 | 5.852 | 6.121 | 5.852 | 5.915 | 190,960 | +0.11(+1.95%) |
May 19, 2016 | 6.032 | 6.098 | 5.794 | 5.802 | 206,692 | -0.30(-4.85%) |
May 18, 2016 | 5.962 | 6.175 | 5.962 | 6.098 | 338,500 | +0.07(+1.16%) |
May 17, 2016 | 5.919 | 6.135 | 5.819 | 6.028 | 148,649 | -0.01(-0.17%) |
May 16, 2016 | 5.836 | 6.128 | 5.836 | 6.038 | 196,912 | +0.16(+2.77%) |
May 13, 2016 | 5.862 | 6.088 | 5.861 | 5.876 | 161,437 | -0.05(-0.84%) |
May 12, 2016 | 6.108 | 6.108 | 5.879 | 5.925 | 231,515 | -0.20(-3.20%) |
May 11, 2016 | 6.152 | 6.208 | 6.032 | 6.122 | 140,337 | -0.08(-1.29%) |
May 10, 2016 | 6.215 | 6.314 | 6.158 | 6.201 | 256,473 | -0.03(-0.48%) |
May 09, 2016 | 6.258 | 6.318 | 6.191 | 6.231 | 376,628 | -0.09(-1.37%) |
May 06, 2016 | 6.205 | 6.354 | 6.193 | 6.318 | 344,749 | +0.05(+0.74%) |
May 05, 2016 | 6.201 | 6.334 | 6.155 | 6.271 | 223,341 | +0.05(+0.80%) |
May 04, 2016 | 6.344 | 6.482 | 6.215 | 6.221 | 268,840 | -0.20(-3.11%) |
May 03, 2016 | 6.497 | 6.733 | 6.358 | 6.421 | 367,906 | -0.17(-2.52%) |