Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 6.162 | 6.456 | 6.162 | 6.278 | 1,334,975 | +0.06(+1.01%) |
Jul 28, 2016 | 6.117 | 6.305 | 6.037 | 6.215 | 392,070 | +0.10(+1.61%) |
Jul 27, 2016 | 6.394 | 6.440 | 6.023 | 6.117 | 535,305 | -0.29(-4.46%) |
Jul 26, 2016 | 6.501 | 6.581 | 6.376 | 6.403 | 465,847 | -0.05(-0.83%) |
Jul 25, 2016 | 6.439 | 6.564 | 6.394 | 6.456 | 322,323 | +0.00(+0.00%) |
Jul 22, 2016 | 6.546 | 6.662 | 6.412 | 6.456 | 335,336 | -0.13(-1.90%) |
Jul 21, 2016 | 6.358 | 6.689 | 6.358 | 6.581 | 355,547 | +0.24(+3.80%) |
Jul 20, 2016 | 6.340 | 6.403 | 6.153 | 6.340 | 345,603 | +0.07(+1.14%) |
Jul 19, 2016 | 6.358 | 6.465 | 6.215 | 6.269 | 310,150 | -0.17(-2.64%) |
Jul 18, 2016 | 6.385 | 6.474 | 6.242 | 6.439 | 499,631 | -0.02(-0.28%) |
Jul 15, 2016 | 6.474 | 6.546 | 6.331 | 6.456 | 367,556 | -0.01(-0.14%) |
Jul 14, 2016 | 6.519 | 6.581 | 6.371 | 6.465 | 331,501 | +0.03(+0.42%) |
Jul 13, 2016 | 6.528 | 6.608 | 6.403 | 6.439 | 445,661 | -0.04(-0.69%) |
Jul 12, 2016 | 6.376 | 6.510 | 6.322 | 6.483 | 399,422 | +0.21(+3.27%) |
Jul 11, 2016 | 6.340 | 6.465 | 6.233 | 6.278 | 358,152 | -0.06(-0.99%) |
Jul 08, 2016 | 6.233 | 6.434 | 6.001 | 6.340 | 537,501 | +0.34(+5.65%) |
Jul 07, 2016 | 6.233 | 6.385 | 5.885 | 6.001 | 685,431 | -0.29(-4.68%) |
Jul 06, 2016 | 5.983 | 6.349 | 5.822 | 6.296 | 514,132 | +0.30(+5.07%) |
Jul 05, 2016 | 6.331 | 6.376 | 5.876 | 5.992 | 706,210 | -0.47(-7.32%) |
Jul 01, 2016 | 6.394 | 6.465 | 6.465 | 6.465 | 607,385 | +0.42(+6.94%) |
Jun 30, 2016 | 6.135 | 6.376 | 5.956 | 6.046 | 1,484,149 | -0.39(-6.10%) |
Jun 29, 2016 | 6.430 | 6.474 | 6.287 | 6.439 | 368,134 | +0.12(+1.84%) |
Jun 28, 2016 | 5.983 | 6.367 | 5.983 | 6.322 | 504,786 | +0.43(+7.27%) |
Jun 27, 2016 | 6.483 | 6.483 | 5.769 | 5.894 | 973,039 | -0.59(-9.09%) |
Jun 24, 2016 | 6.635 | 6.715 | 6.430 | 6.483 | 1,090,790 | -0.40(-5.84%) |
Jun 23, 2016 | 6.876 | 6.940 | 6.742 | 6.885 | 416,222 | +0.08(+1.18%) |
Jun 22, 2016 | 7.046 | 7.117 | 6.778 | 6.805 | 529,460 | -0.24(-3.42%) |
Jun 21, 2016 | 7.162 | 7.162 | 6.840 | 7.046 | 573,426 | +0.05(+0.77%) |
Jun 20, 2016 | 7.287 | 7.287 | 6.983 | 6.992 | 365,315 | -0.09(-1.26%) |
Jun 17, 2016 | 7.046 | 7.314 | 7.019 | 7.082 | 592,183 | +0.04(+0.63%) |
Jun 16, 2016 | 7.055 | 7.126 | 6.965 | 7.037 | 539,392 | -0.17(-2.35%) |
Jun 15, 2016 | 7.323 | 7.474 | 7.099 | 7.207 | 1,159,852 | -0.13(-1.71%) |
Jun 14, 2016 | 7.412 | 7.635 | 7.046 | 7.332 | 1,525,030 | -0.21(-2.84%) |
Jun 13, 2016 | 7.644 | 7.814 | 7.501 | 7.546 | 743,226 | -0.22(-2.87%) |
Jun 10, 2016 | 7.885 | 7.903 | 7.528 | 7.769 | 1,214,746 | -0.15(-1.92%) |
Jun 09, 2016 | 7.769 | 7.939 | 7.707 | 7.921 | 1,588,148 | +0.18(+2.31%) |
Jun 08, 2016 | 7.751 | 8.001 | 7.698 | 7.742 | 6,186,089 | -0.96(-10.99%) |
Jun 07, 2016 | 8.769 | 8.829 | 8.609 | 8.698 | 162,063 | -0.05(-0.61%) |
Jun 06, 2016 | 8.537 | 8.868 | 8.537 | 8.751 | 164,545 | +0.22(+2.62%) |
Jun 03, 2016 | 8.394 | 8.618 | 8.296 | 8.528 | 186,328 | +0.16(+1.92%) |
Jun 02, 2016 | 8.385 | 8.385 | 8.091 | 8.367 | 141,417 | -0.06(-0.74%) |
Jun 01, 2016 | 8.394 | 8.466 | 8.091 | 8.430 | 132,412 | -0.04(-0.42%) |
May 31, 2016 | 8.341 | 8.501 | 8.153 | 8.466 | 172,121 | +0.12(+1.39%) |
May 27, 2016 | 8.082 | 8.350 | 8.350 | 8.350 | 207,948 | +0.27(+3.31%) |
May 26, 2016 | 8.100 | 8.216 | 7.864 | 8.082 | 172,688 | +0.04(+0.44%) |
May 25, 2016 | 8.367 | 8.439 | 7.903 | 8.046 | 327,842 | -0.23(-2.80%) |
May 24, 2016 | 8.055 | 8.287 | 7.858 | 8.278 | 146,581 | +0.32(+4.04%) |
May 23, 2016 | 8.153 | 8.153 | 7.903 | 7.957 | 128,707 | -0.23(-2.84%) |
May 20, 2016 | 8.082 | 8.287 | 7.957 | 8.189 | 106,472 | +0.16(+2.00%) |
May 19, 2016 | 8.180 | 8.180 | 7.863 | 8.028 | 150,657 | -0.22(-2.71%) |
May 18, 2016 | 8.180 | 8.350 | 8.074 | 8.251 | 149,665 | +0.01(+0.11%) |
May 17, 2016 | 8.135 | 8.430 | 8.100 | 8.242 | 168,538 | +0.10(+1.21%) |
May 16, 2016 | 7.983 | 8.251 | 7.975 | 8.144 | 93,715 | +0.17(+2.13%) |
May 13, 2016 | 7.948 | 8.086 | 7.912 | 7.975 | 113,499 | -0.04(-0.45%) |
May 12, 2016 | 7.930 | 8.278 | 7.894 | 8.010 | 193,473 | +0.12(+1.47%) |
May 11, 2016 | 7.947 | 8.085 | 7.868 | 7.894 | 137,369 | -0.11(-1.32%) |
May 10, 2016 | 7.535 | 8.061 | 7.447 | 7.999 | 195,728 | +0.51(+6.79%) |
May 09, 2016 | 7.587 | 7.622 | 7.245 | 7.491 | 134,063 | -0.10(-1.27%) |
May 06, 2016 | 7.517 | 7.684 | 7.114 | 7.587 | 193,342 | +0.03(+0.35%) |
May 05, 2016 | 7.815 | 7.885 | 7.526 | 7.561 | 235,267 | -0.37(-4.65%) |
May 04, 2016 | 7.833 | 8.140 | 7.736 | 7.929 | 206,838 | +0.09(+1.12%) |
May 03, 2016 | 7.973 | 8.021 | 7.675 | 7.842 | 182,821 | -0.24(-2.93%) |