Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 6.750 | 7.060 | 6.700 | 6.990 | 71,413 | +0.26(+3.86%) |
Jul 28, 2016 | 6.920 | 7.010 | 6.680 | 6.730 | 60,344 | -0.27(-3.86%) |
Jul 27, 2016 | 6.960 | 7.040 | 6.840 | 7.000 | 30,315 | +0.11(+1.60%) |
Jul 26, 2016 | 6.760 | 6.940 | 6.721 | 6.890 | 38,160 | +0.15(+2.23%) |
Jul 25, 2016 | 6.980 | 7.040 | 6.720 | 6.740 | 33,442 | -0.23(-3.30%) |
Jul 22, 2016 | 6.900 | 7.070 | 6.890 | 6.970 | 55,273 | +0.06(+0.87%) |
Jul 21, 2016 | 6.800 | 6.940 | 6.790 | 6.910 | 44,593 | +0.10(+1.47%) |
Jul 20, 2016 | 6.950 | 6.970 | 6.760 | 6.810 | 65,765 | -0.02(-0.29%) |
Jul 19, 2016 | 6.740 | 6.970 | 6.681 | 6.830 | 85,476 | +0.07(+1.04%) |
Jul 18, 2016 | 6.690 | 6.790 | 6.580 | 6.760 | 61,027 | +0.04(+0.60%) |
Jul 15, 2016 | 6.620 | 6.790 | 6.620 | 6.720 | 47,614 | +0.04(+0.60%) |
Jul 14, 2016 | 6.900 | 6.900 | 6.640 | 6.680 | 146,617 | -0.12(-1.76%) |
Jul 13, 2016 | 6.600 | 6.910 | 6.600 | 6.800 | 74,925 | +0.20(+3.03%) |
Jul 12, 2016 | 6.660 | 6.745 | 6.565 | 6.600 | 224,743 | +0.02(+0.30%) |
Jul 11, 2016 | 6.700 | 6.970 | 6.570 | 6.580 | 121,043 | -0.01(-0.15%) |
Jul 08, 2016 | 6.630 | 6.320 | 6.590 | 46,660 | +0.27(+4.27%) | |
Jul 07, 2016 | 6.220 | 6.400 | 6.220 | 6.320 | 65,269 | +0.08(+1.28%) |
Jul 06, 2016 | 6.240 | 239,177 | +0.25(+4.17%) | |||
Jul 05, 2016 | 6.360 | 6.400 | 5.980 | 5.990 | 289,106 | -0.44(-6.84%) |
Jul 01, 2016 | 6.430 | 6.430 | 6.430 | 0 | +0.21(+3.38%) | |
Jun 30, 2016 | 6.330 | 6.370 | 6.170 | 6.220 | 95,710 | -0.08(-1.27%) |
Jun 29, 2016 | 6.140 | 6.330 | 6.090 | 6.300 | 90,259 | +0.24(+3.96%) |
Jun 28, 2016 | 5.980 | 6.200 | 5.980 | 6.060 | 168,973 | +0.08(+1.34%) |
Jun 27, 2016 | 5.920 | 6.155 | 5.900 | 5.980 | 113,047 | -0.10(-1.64%) |
Jun 24, 2016 | 6.340 | 6.470 | 6.080 | 6.080 | 358,511 | -0.52(-7.88%) |
Jun 23, 2016 | 6.730 | 6.870 | 6.575 | 6.600 | 89,756 | -0.05(-0.75%) |
Jun 22, 2016 | 6.660 | 6.730 | 6.540 | 6.650 | 211,111 | +0.04(+0.61%) |
Jun 21, 2016 | 6.680 | 6.880 | 6.550 | 6.610 | 419,090 | +0.02(+0.30%) |
Jun 20, 2016 | 6.460 | 6.790 | 6.300 | 6.590 | 128,937 | +0.24(+3.78%) |
Jun 17, 2016 | 6.300 | 6.440 | 6.260 | 6.350 | 294,371 | -0.02(-0.31%) |
Jun 16, 2016 | 6.360 | 6.430 | 6.310 | 6.370 | 94,411 | +0.04(+0.63%) |
Jun 15, 2016 | 6.380 | 6.500 | 6.320 | 6.330 | 82,700 | -0.02(-0.31%) |
Jun 14, 2016 | 6.360 | 6.470 | 6.280 | 6.350 | 78,945 | +0.04(+0.63%) |
Jun 13, 2016 | 6.310 | 6.490 | 6.218 | 6.310 | 98,633 | -0.01(-0.16%) |
Jun 10, 2016 | 6.270 | 6.400 | 6.180 | 6.320 | 80,456 | -0.02(-0.32%) |
Jun 09, 2016 | 6.450 | 6.450 | 6.210 | 6.340 | 180,630 | -0.15(-2.31%) |
Jun 08, 2016 | 6.440 | 6.500 | 6.380 | 6.490 | 84,695 | +0.10(+1.56%) |
Jun 07, 2016 | 6.480 | 6.570 | 6.360 | 6.390 | 70,373 | -0.07(-1.08%) |
Jun 06, 2016 | 6.490 | 6.630 | 6.440 | 6.460 | 88,493 | -0.01(-0.15%) |
Jun 03, 2016 | 6.450 | 6.550 | 6.440 | 6.470 | 97,132 | -0.01(-0.15%) |
Jun 02, 2016 | 6.450 | 6.660 | 6.420 | 6.480 | 210,022 | +0.00(+0.00%) |
Jun 01, 2016 | 6.600 | 6.690 | 6.410 | 6.480 | 340,562 | +0.05(+0.78%) |
May 31, 2016 | 6.420 | 6.470 | 6.330 | 6.430 | 148,310 | +0.04(+0.63%) |
May 27, 2016 | 6.390 | 6.390 | 6.390 | 0 | -0.01(-0.16%) | |
May 26, 2016 | 6.340 | 6.490 | 6.250 | 6.400 | 111,265 | +0.10(+1.59%) |
May 25, 2016 | 6.260 | 6.370 | 6.250 | 6.300 | 40,334 | +0.05(+0.80%) |
May 24, 2016 | 6.250 | 6.380 | 6.220 | 6.250 | 39,276 | +0.00(+0.00%) |
May 23, 2016 | 6.160 | 6.280 | 6.110 | 6.250 | 78,905 | +0.13(+2.12%) |
May 20, 2016 | 6.120 | 6.180 | 6.000 | 6.120 | 81,249 | +0.03(+0.49%) |
May 19, 2016 | 6.020 | 6.180 | 6.010 | 6.090 | 82,987 | +0.00(+0.00%) |
May 18, 2016 | 6.040 | 6.220 | 5.880 | 6.090 | 143,241 | -0.02(-0.33%) |
May 17, 2016 | 6.360 | 6.490 | 6.090 | 6.110 | 77,199 | -0.31(-4.83%) |
May 16, 2016 | 6.130 | 6.440 | 6.114 | 6.420 | 158,762 | +0.35(+5.77%) |
May 13, 2016 | 5.980 | 6.110 | 5.906 | 6.070 | 150,372 | -0.02(-0.33%) |
May 12, 2016 | 6.120 | 6.210 | 6.020 | 6.090 | 193,118 | +0.01(+0.16%) |
May 11, 2016 | 5.990 | 6.100 | 5.965 | 6.080 | 187,012 | +0.09(+1.50%) |
May 10, 2016 | 6.000 | 6.190 | 5.820 | 5.990 | 103,304 | -0.01(-0.17%) |
May 09, 2016 | 5.910 | 6.120 | 5.790 | 6.000 | 168,159 | +0.12(+2.04%) |
May 06, 2016 | 5.730 | 5.920 | 5.695 | 5.880 | 176,633 | +0.19(+3.34%) |
May 05, 2016 | 5.690 | 5.900 | 5.580 | 5.690 | 222,392 | +0.07(+1.25%) |
May 04, 2016 | 5.950 | 6.030 | 5.310 | 5.620 | 164,149 | +0.42(+8.08%) |
May 03, 2016 | 5.080 | 5.260 | 5.000 | 5.200 | 147,341 | +0.10(+1.96%) |