Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 6.963 | 7.003 | 6.906 | 6.987 | 567,469 | +0.03(+0.46%) |
Jul 28, 2016 | 6.898 | 6.971 | 6.842 | 6.955 | 635,036 | +0.02(+0.23%) |
Jul 27, 2016 | 7.051 | 7.075 | 6.898 | 6.938 | 631,095 | -0.13(-1.82%) |
Jul 26, 2016 | 7.067 | 7.075 | 6.995 | 7.067 | 654,837 | +0.01(+0.11%) |
Jul 25, 2016 | 7.132 | 7.204 | 7.019 | 7.059 | 1,401,247 | -0.07(-1.02%) |
Jul 22, 2016 | 7.156 | 7.236 | 7.132 | 7.132 | 907,465 | -0.02(-0.34%) |
Jul 21, 2016 | 7.140 | 7.228 | 7.107 | 7.156 | 1,137,992 | -0.01(-0.11%) |
Jul 20, 2016 | 7.260 | 7.268 | 7.156 | 7.164 | 1,266,361 | -0.08(-1.11%) |
Jul 19, 2016 | 7.341 | 7.373 | 7.236 | 7.244 | 1,444,806 | -0.09(-1.21%) |
Jul 18, 2016 | 7.228 | 7.341 | 7.156 | 7.333 | 1,007,003 | +0.10(+1.33%) |
Jul 15, 2016 | 7.083 | 7.252 | 7.083 | 7.236 | 1,337,541 | +0.14(+2.04%) |
Jul 14, 2016 | 7.019 | 7.124 | 6.951 | 7.091 | 741,084 | +0.09(+1.26%) |
Jul 13, 2016 | 6.955 | 7.020 | 6.874 | 7.003 | 717,725 | +0.05(+0.69%) |
Jul 12, 2016 | 6.971 | 7.055 | 6.938 | 6.955 | 655,464 | -0.02(-0.23%) |
Jul 11, 2016 | 6.971 | 7.108 | 6.930 | 6.971 | 671,248 | +0.00(+0.00%) |
Jul 08, 2016 | 6.729 | 6.987 | 6.713 | 6.971 | 9,745,997 | +0.26(+3.84%) |
Jul 07, 2016 | 6.721 | 6.786 | 6.681 | 6.713 | 882,973 | -0.02(-0.36%) |
Jul 06, 2016 | 6.794 | 6.866 | 6.673 | 6.737 | 1,260,763 | -0.09(-1.30%) |
Jul 05, 2016 | 6.987 | 6.987 | 6.794 | 6.826 | 906,291 | -0.15(-2.19%) |
Jul 01, 2016 | 6.930 | 6.979 | 6.979 | 6.979 | 644,532 | +0.07(+1.05%) |
Jun 30, 2016 | 6.882 | 6.967 | 6.834 | 6.906 | 1,364,428 | +0.00(+0.00%) |
Jun 29, 2016 | 6.930 | 6.971 | 6.882 | 6.906 | 821,903 | +0.02(+0.23%) |
Jun 28, 2016 | 6.584 | 6.890 | 6.584 | 6.890 | 1,179,981 | +0.35(+5.42%) |
Jun 27, 2016 | 6.665 | 6.665 | 6.443 | 6.536 | 848,180 | -0.14(-2.17%) |
Jun 24, 2016 | 6.721 | 6.761 | 6.592 | 6.681 | 1,126,956 | -0.26(-3.71%) |
Jun 23, 2016 | 6.818 | 6.947 | 6.818 | 6.938 | 1,088,122 | +0.14(+2.01%) |
Jun 22, 2016 | 6.858 | 6.938 | 6.794 | 6.802 | 1,669,436 | -0.03(-0.47%) |
Jun 21, 2016 | 6.850 | 6.866 | 6.794 | 6.834 | 955,980 | +0.02(+0.24%) |
Jun 20, 2016 | 6.834 | 6.894 | 6.802 | 6.818 | 837,807 | +0.05(+0.71%) |
Jun 17, 2016 | 6.520 | 6.769 | 6.520 | 6.769 | 1,445,740 | +0.22(+3.32%) |
Jun 16, 2016 | 6.536 | 6.560 | 6.455 | 6.552 | 1,511,165 | -0.01(-0.12%) |
Jun 15, 2016 | 6.528 | 6.576 | 6.488 | 6.560 | 1,362,611 | +0.05(+0.74%) |
Jun 14, 2016 | 6.544 | 6.560 | 6.488 | 6.512 | 1,604,414 | -0.03(-0.49%) |
Jun 13, 2016 | 6.520 | 6.552 | 6.455 | 6.544 | 1,351,837 | -0.02(-0.37%) |
Jun 10, 2016 | 6.625 | 6.625 | 6.496 | 6.568 | 945,388 | -0.10(-1.57%) |
Jun 09, 2016 | 6.713 | 6.753 | 6.641 | 6.673 | 1,315,526 | -0.10(-1.43%) |
Jun 08, 2016 | 6.536 | 6.777 | 6.536 | 6.769 | 1,059,634 | +0.26(+3.96%) |
Jun 07, 2016 | 6.423 | 6.528 | 6.399 | 6.512 | 1,024,224 | +0.08(+1.25%) |
Jun 06, 2016 | 6.254 | 6.431 | 6.230 | 6.431 | 1,123,624 | +0.18(+2.83%) |
Jun 03, 2016 | 6.142 | 6.262 | 6.142 | 6.254 | 3,874,129 | +0.11(+1.83%) |
Jun 02, 2016 | 6.150 | 6.182 | 6.125 | 6.142 | 580,252 | -0.02(-0.39%) |
Jun 01, 2016 | 6.125 | 6.182 | 6.037 | 6.166 | 864,529 | +0.02(+0.26%) |
May 31, 2016 | 6.222 | 6.266 | 6.101 | 6.150 | 1,226,310 | -0.09(-1.42%) |
May 27, 2016 | 6.262 | 6.238 | 6.238 | 6.238 | 651,117 | -0.02(-0.26%) |
May 26, 2016 | 6.254 | 6.303 | 6.238 | 6.254 | 810,545 | +0.02(+0.39%) |
May 25, 2016 | 6.246 | 6.295 | 6.198 | 6.230 | 1,323,851 | +0.01(+0.13%) |
May 24, 2016 | 6.238 | 6.278 | 6.190 | 6.222 | 901,982 | +0.02(+0.39%) |
May 23, 2016 | 6.327 | 6.327 | 6.190 | 6.198 | 1,246,207 | -0.11(-1.79%) |
May 20, 2016 | 6.415 | 6.455 | 6.286 | 6.311 | 472,834 | -0.07(-1.13%) |
May 19, 2016 | 6.439 | 6.520 | 6.286 | 6.383 | 1,247,332 | -0.09(-1.37%) |
May 18, 2016 | 6.665 | 6.689 | 6.447 | 6.472 | 2,265,592 | -0.15(-2.31%) |
May 17, 2016 | 6.536 | 6.641 | 6.431 | 6.625 | 1,120,142 | +0.09(+1.35%) |
May 16, 2016 | 6.415 | 6.625 | 6.174 | 6.536 | 2,367,990 | +0.14(+2.14%) |
May 13, 2016 | 6.528 | 6.560 | 6.367 | 6.399 | 1,036,308 | -0.10(-1.55%) |
May 12, 2016 | 6.570 | 6.617 | 6.445 | 6.500 | 514,919 | -0.03(-0.48%) |
May 11, 2016 | 6.578 | 6.593 | 6.437 | 6.531 | 901,981 | -0.05(-0.83%) |
May 10, 2016 | 6.523 | 6.609 | 6.433 | 6.586 | 1,015,023 | +0.07(+1.08%) |
May 09, 2016 | 6.461 | 6.523 | 6.422 | 6.515 | 787,306 | +0.02(+0.36%) |
May 06, 2016 | 6.570 | 6.617 | 6.492 | 6.492 | 892,056 | -0.09(-1.31%) |
May 05, 2016 | 6.656 | 6.695 | 6.554 | 6.578 | 854,157 | -0.05(-0.82%) |
May 04, 2016 | 6.531 | 6.672 | 6.531 | 6.632 | 1,920,715 | +0.07(+1.07%) |
May 03, 2016 | 6.523 | 6.632 | 6.422 | 6.562 | 1,285,504 | -0.16(-2.44%) |