Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 7.340 | 7.340 | 7.340 | 0 | +0.09(+1.24%) | |
Jul 28, 2016 | 7.110 | 7.260 | 7.070 | 7.250 | 60,081 | -0.01(-0.14%) |
Jul 27, 2016 | 7.440 | 7.500 | 7.100 | 7.260 | 173,190 | +0.22(+3.12%) |
Jul 26, 2016 | 7.010 | 7.530 | 6.950 | 7.040 | 140,327 | +0.11(+1.59%) |
Jul 25, 2016 | 6.680 | 7.100 | 6.530 | 6.930 | 213,891 | +0.25(+3.74%) |
Jul 22, 2016 | 6.650 | 6.730 | 6.550 | 6.680 | 5,640 | +0.05(+0.75%) |
Jul 21, 2016 | 6.750 | 6.810 | 6.580 | 6.630 | 18,815 | -0.15(-2.21%) |
Jul 20, 2016 | 6.760 | 6.910 | 6.750 | 6.780 | 29,315 | +0.03(+0.44%) |
Jul 19, 2016 | 6.720 | 6.920 | 6.600 | 6.750 | 18,580 | -0.05(-0.74%) |
Jul 18, 2016 | 6.450 | 6.820 | 6.450 | 6.800 | 14,030 | +0.27(+4.13%) |
Jul 15, 2016 | 6.510 | 6.530 | 6.470 | 6.530 | 6,300 | +0.01(+0.15%) |
Jul 14, 2016 | 6.620 | 6.620 | 6.500 | 6.520 | 12,200 | -0.05(-0.76%) |
Jul 13, 2016 | 6.810 | 6.850 | 6.540 | 6.570 | 74,376 | -0.32(-4.64%) |
Jul 12, 2016 | 6.850 | 7.110 | 6.830 | 6.890 | 84,246 | +0.05(+0.73%) |
Jul 11, 2016 | 6.560 | 6.840 | 6.550 | 6.840 | 43,855 | +0.28(+4.27%) |
Jul 08, 2016 | 6.570 | 6.320 | 6.560 | 56,339 | +0.24(+3.80%) | |
Jul 07, 2016 | 6.080 | 6.420 | 6.040 | 6.320 | 57,865 | +0.76(+13.67%) |
Jul 05, 2016 | 5.550 | 5.650 | 5.470 | 5.560 | 10,228 | -0.12(-2.11%) |
Jul 04, 2016 | 5.550 | 5.690 | 5.550 | 5.680 | 9,500 | +0.26(+4.80%) |
Jun 30, 2016 | 5.420 | 5.420 | 5.420 | 0 | +0.17(+3.24%) | |
Jun 29, 2016 | 5.500 | 5.500 | 5.250 | 5.250 | 16,626 | -0.21(-3.85%) |
Jun 28, 2016 | 5.400 | 5.460 | 5.220 | 5.460 | 21,201 | +0.13(+2.44%) |
Jun 27, 2016 | 5.530 | 5.620 | 5.080 | 5.330 | 20,270 | -0.09(-1.66%) |
Jun 24, 2016 | 5.280 | 5.440 | 5.280 | 5.420 | 16,624 | -0.09(-1.63%) |
Jun 23, 2016 | 5.570 | 5.600 | 5.430 | 5.510 | 16,460 | -0.06(-1.08%) |
Jun 22, 2016 | 5.660 | 5.660 | 5.450 | 5.570 | 26,702 | -0.13(-2.28%) |
Jun 21, 2016 | 5.840 | 5.860 | 5.680 | 5.700 | 34,509 | -0.15(-2.56%) |
Jun 20, 2016 | 6.190 | 6.190 | 5.800 | 5.850 | 34,450 | -0.17(-2.82%) |
Jun 17, 2016 | 6.120 | 6.250 | 5.940 | 6.020 | 29,579 | -0.05(-0.82%) |
Jun 16, 2016 | 5.980 | 6.090 | 5.850 | 6.070 | 20,430 | +0.06(+1.00%) |
Jun 15, 2016 | 5.990 | 6.120 | 5.850 | 6.010 | 27,196 | +0.09(+1.52%) |
Jun 14, 2016 | 6.190 | 6.190 | 5.720 | 5.920 | 57,716 | +0.07(+1.20%) |
Jun 13, 2016 | 5.770 | 5.850 | 5.530 | 5.850 | 41,400 | +0.06(+1.04%) |
Jun 10, 2016 | 5.800 | 5.930 | 5.710 | 5.790 | 64,058 | -0.01(-0.17%) |
Jun 09, 2016 | 5.850 | 5.860 | 5.740 | 5.800 | 70,415 | -0.05(-0.85%) |
Jun 08, 2016 | 6.100 | 6.120 | 5.850 | 5.850 | 31,195 | -0.40(-6.40%) |
Jun 07, 2016 | 6.210 | 6.300 | 6.200 | 6.250 | 11,884 | +0.05(+0.81%) |
Jun 06, 2016 | 6.230 | 6.400 | 6.080 | 6.200 | 22,731 | +0.00(+0.00%) |
Jun 03, 2016 | 6.110 | 6.230 | 6.020 | 6.200 | 35,493 | +0.11(+1.81%) |
Jun 02, 2016 | 5.880 | 6.350 | 5.880 | 6.090 | 96,907 | +0.20(+3.40%) |
Jun 01, 2016 | 5.890 | 5.970 | 5.700 | 5.890 | 20,210 | -0.05(-0.84%) |
May 31, 2016 | 6.180 | 6.290 | 5.880 | 5.940 | 147,148 | -0.17(-2.78%) |
May 30, 2016 | 6.290 | 6.290 | 6.000 | 6.110 | 68,444 | -0.21(-3.32%) |
May 27, 2016 | 5.140 | 6.550 | 4.710 | 6.320 | 416,659 | +1.36(+27.42%) |
May 26, 2016 | 4.700 | 5.050 | 4.540 | 4.960 | 88,167 | +0.34(+7.36%) |
May 25, 2016 | 4.430 | 4.740 | 4.330 | 4.620 | 184,836 | +0.32(+7.44%) |
May 24, 2016 | 4.800 | 4.800 | 4.140 | 4.300 | 136,260 | -0.59(-12.07%) |
May 20, 2016 | 4.890 | 4.890 | 4.890 | 0 | -0.05(-1.01%) | |
May 19, 2016 | 5.220 | 5.220 | 4.780 | 4.940 | 56,775 | -0.31(-5.90%) |
May 18, 2016 | 5.300 | 5.410 | 5.230 | 5.250 | 43,885 | -0.13(-2.42%) |
May 17, 2016 | 5.830 | 5.830 | 5.330 | 5.380 | 68,637 | -0.27(-4.78%) |
May 16, 2016 | 5.870 | 5.910 | 5.600 | 5.650 | 16,144 | -0.10(-1.74%) |
May 13, 2016 | 5.780 | 5.830 | 5.680 | 5.750 | 11,454 | +0.03(+0.52%) |
May 12, 2016 | 5.890 | 5.890 | 5.600 | 5.720 | 29,933 | -0.20(-3.38%) |
May 11, 2016 | 5.760 | 6.000 | 5.720 | 5.920 | 13,784 | +0.14(+2.42%) |
May 10, 2016 | 5.910 | 6.350 | 5.740 | 5.780 | 43,173 | -0.32(-5.25%) |
May 09, 2016 | 6.150 | 6.200 | 6.040 | 6.100 | 10,750 | +0.12(+2.01%) |
May 06, 2016 | 6.050 | 6.120 | 5.960 | 5.980 | 13,580 | -0.13(-2.13%) |
May 05, 2016 | 6.240 | 6.350 | 6.010 | 6.110 | 18,920 | -0.10(-1.61%) |
May 04, 2016 | 6.280 | 6.500 | 6.210 | 6.210 | 29,015 | -0.19(-2.97%) |
May 03, 2016 | 6.470 | 6.530 | 6.350 | 6.400 | 24,570 | -0.19(-2.88%) |