Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 6.869 | 6.922 | 6.561 | 6.675 | 21,642,498 | -0.38(-5.37%) |
Jul 28, 2016 | 7.063 | 7.116 | 7.036 | 7.054 | 7,632,466 | +0.03(+0.38%) |
Jul 27, 2016 | 6.931 | 7.063 | 6.931 | 7.028 | 23,027,518 | +0.13(+1.92%) |
Jul 26, 2016 | 6.904 | 6.913 | 6.843 | 6.896 | 9,667,374 | -0.03(-0.38%) |
Jul 25, 2016 | 6.940 | 6.957 | 6.904 | 6.922 | 9,352,959 | +0.04(+0.51%) |
Jul 22, 2016 | 6.940 | 6.948 | 6.869 | 6.887 | 4,671,217 | -0.02(-0.26%) |
Jul 21, 2016 | 6.922 | 6.957 | 6.896 | 6.904 | 4,518,334 | -0.05(-0.76%) |
Jul 20, 2016 | 6.948 | 6.966 | 6.909 | 6.957 | 5,857,380 | +0.00(+0.00%) |
Jul 19, 2016 | 7.063 | 7.080 | 6.931 | 6.957 | 7,504,897 | -0.04(-0.63%) |
Jul 18, 2016 | 6.940 | 7.019 | 6.931 | 7.001 | 4,123,194 | +0.04(+0.63%) |
Jul 15, 2016 | 7.001 | 7.028 | 6.931 | 6.957 | 5,327,457 | -0.07(-1.00%) |
Jul 14, 2016 | 7.045 | 7.045 | 6.975 | 7.028 | 11,048,998 | +0.09(+1.27%) |
Jul 13, 2016 | 6.948 | 6.957 | 6.896 | 6.940 | 13,055,701 | -0.06(-0.88%) |
Jul 12, 2016 | 6.834 | 7.028 | 6.834 | 7.001 | 19,218,946 | +0.33(+4.88%) |
Jul 11, 2016 | 6.622 | 6.728 | 6.605 | 6.675 | 10,785,823 | +0.16(+2.43%) |
Jul 08, 2016 | 6.411 | 6.490 | 6.367 | 6.517 | 10,334,883 | +0.15(+2.35%) |
Jul 07, 2016 | 6.482 | 6.482 | 6.266 | 6.367 | 18,428,156 | +0.03(+0.42%) |
Jul 06, 2016 | 6.253 | 6.429 | 6.217 | 6.341 | 15,135,163 | -0.04(-0.69%) |
Jul 05, 2016 | 6.358 | 6.385 | 6.288 | 6.385 | 10,302,079 | +0.02(+0.28%) |
Jul 01, 2016 | 6.305 | 6.367 | 6.367 | 6.367 | 5,426,888 | +0.04(+0.70%) |
Jun 30, 2016 | 6.270 | 6.323 | 6.169 | 6.323 | 6,825,490 | +0.07(+1.13%) |
Jun 29, 2016 | 6.182 | 6.297 | 6.165 | 6.253 | 7,261,979 | +0.18(+2.90%) |
Jun 28, 2016 | 6.068 | 6.160 | 6.059 | 6.077 | 12,503,993 | +0.22(+3.76%) |
Jun 27, 2016 | 6.085 | 6.085 | 5.795 | 5.856 | 12,530,554 | -0.18(-2.92%) |
Jun 24, 2016 | 6.050 | 6.165 | 6.015 | 6.032 | 13,111,852 | -0.47(-7.18%) |
Jun 23, 2016 | 6.402 | 6.526 | 6.385 | 6.499 | 11,367,682 | +0.25(+3.94%) |
Jun 22, 2016 | 6.244 | 6.314 | 6.226 | 6.253 | 10,586,336 | -0.02(-0.28%) |
Jun 21, 2016 | 6.253 | 6.314 | 6.217 | 6.270 | 11,681,693 | -0.02(-0.28%) |
Jun 20, 2016 | 6.253 | 6.341 | 6.226 | 6.288 | 18,608,560 | -0.04(-0.70%) |
Jun 17, 2016 | 6.279 | 6.367 | 6.253 | 6.332 | 11,376,156 | +0.05(+0.84%) |
Jun 16, 2016 | 6.165 | 6.279 | 6.103 | 6.279 | 15,913,479 | -0.12(-1.93%) |
Jun 15, 2016 | 6.358 | 6.490 | 6.341 | 6.402 | 10,690,690 | +0.20(+3.27%) |
Jun 14, 2016 | 6.217 | 6.297 | 6.138 | 6.200 | 12,948,637 | -0.05(-0.87%) |
Jun 13, 2016 | 6.250 | 6.314 | 6.189 | 6.254 | 10,229,311 | -0.11(-1.76%) |
Jun 10, 2016 | 6.504 | 6.521 | 6.314 | 6.366 | 12,888,258 | -0.23(-3.53%) |
Jun 09, 2016 | 6.582 | 6.642 | 6.513 | 6.599 | 10,862,559 | -0.13(-1.92%) |
Jun 08, 2016 | 6.651 | 6.797 | 6.642 | 6.728 | 14,172,667 | +0.11(+1.69%) |
Jun 07, 2016 | 6.513 | 6.677 | 6.504 | 6.616 | 16,580,803 | +0.34(+5.36%) |
Jun 06, 2016 | 6.254 | 6.297 | 6.237 | 6.280 | 6,084,833 | +0.05(+0.83%) |
Jun 03, 2016 | 6.237 | 6.254 | 6.150 | 6.228 | 8,856,756 | +0.04(+0.70%) |
Jun 02, 2016 | 6.116 | 6.194 | 6.090 | 6.185 | 9,596,565 | +0.05(+0.84%) |
Jun 01, 2016 | 6.099 | 6.142 | 6.018 | 6.133 | 8,560,173 | -0.07(-1.11%) |
May 31, 2016 | 6.228 | 6.254 | 6.159 | 6.202 | 11,844,663 | +0.01(+0.14%) |
May 27, 2016 | 6.219 | 6.194 | 6.194 | 6.194 | 8,388,037 | +0.07(+1.13%) |
May 26, 2016 | 6.194 | 6.228 | 6.090 | 6.125 | 7,462,580 | +0.03(+0.57%) |
May 25, 2016 | 6.004 | 6.189 | 5.978 | 6.090 | 11,342,402 | +0.28(+4.90%) |
May 24, 2016 | 5.831 | 5.840 | 5.754 | 5.805 | 6,543,218 | +0.03(+0.60%) |
May 23, 2016 | 5.702 | 5.818 | 5.680 | 5.771 | 9,909,606 | +0.03(+0.60%) |
May 20, 2016 | 5.719 | 5.728 | 5.685 | 5.736 | 6,205,398 | +0.03(+0.45%) |
May 19, 2016 | 5.797 | 5.883 | 5.667 | 5.710 | 15,719,358 | -0.22(-3.64%) |
May 18, 2016 | 5.848 | 6.004 | 5.840 | 5.926 | 13,990,375 | +0.08(+1.33%) |
May 17, 2016 | 5.892 | 5.926 | 5.831 | 5.848 | 9,665,417 | -0.04(-0.73%) |
May 16, 2016 | 5.754 | 5.948 | 5.745 | 5.892 | 7,685,837 | +0.08(+1.34%) |
May 13, 2016 | 5.952 | 5.961 | 5.754 | 5.814 | 10,577,264 | -0.22(-3.58%) |
May 12, 2016 | 6.099 | 6.116 | 6.004 | 6.030 | 17,553,584 | -0.04(-0.71%) |
May 11, 2016 | 5.926 | 6.081 | 5.823 | 6.073 | 25,940,870 | +0.12(+2.03%) |
May 10, 2016 | 5.805 | 5.987 | 5.797 | 5.952 | 12,630,771 | +0.15(+2.53%) |
May 09, 2016 | 5.779 | 5.840 | 5.754 | 5.805 | 17,748,676 | +0.09(+1.51%) |
May 06, 2016 | 5.616 | 5.728 | 5.572 | 5.719 | 14,331,129 | +0.12(+2.16%) |
May 05, 2016 | 5.564 | 5.736 | 5.564 | 5.598 | 13,514,124 | +0.09(+1.72%) |
May 04, 2016 | 5.521 | 5.590 | 5.452 | 5.503 | 14,130,679 | -0.08(-1.39%) |
May 03, 2016 | 5.676 | 5.685 | 5.434 | 5.581 | 26,515,434 | -0.27(-4.57%) |