Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 6.490 | 7.039 | 6.485 | 6.954 | 13,234,061 | +0.74(+11.93%) |
Jul 28, 2016 | 6.139 | 6.219 | 6.057 | 6.213 | 7,566,852 | +0.06(+0.92%) |
Jul 27, 2016 | 6.309 | 6.320 | 6.117 | 6.156 | 3,483,201 | -0.15(-2.33%) |
Jul 26, 2016 | 6.349 | 6.349 | 6.255 | 6.303 | 3,091,855 | -0.05(-0.71%) |
Jul 25, 2016 | 6.281 | 6.405 | 6.207 | 6.349 | 4,208,200 | +0.07(+1.17%) |
Jul 22, 2016 | 6.241 | 6.349 | 6.241 | 6.275 | 2,856,160 | -0.01(-0.18%) |
Jul 21, 2016 | 6.247 | 6.337 | 6.224 | 6.286 | 4,343,252 | +0.02(+0.36%) |
Jul 20, 2016 | 6.253 | 6.292 | 6.230 | 6.264 | 3,229,439 | -0.01(-0.18%) |
Jul 19, 2016 | 6.241 | 6.388 | 6.241 | 6.275 | 4,898,272 | +0.02(+0.27%) |
Jul 18, 2016 | 6.202 | 6.286 | 6.179 | 6.258 | 3,512,282 | +0.05(+0.82%) |
Jul 15, 2016 | 6.117 | 6.332 | 6.111 | 6.207 | 5,708,349 | +0.13(+2.14%) |
Jul 14, 2016 | 6.071 | 6.179 | 6.046 | 6.077 | 3,291,239 | -0.02(-0.28%) |
Jul 13, 2016 | 5.885 | 6.100 | 5.856 | 6.094 | 4,051,862 | +0.23(+3.86%) |
Jul 12, 2016 | 5.987 | 6.066 | 5.839 | 5.868 | 4,866,195 | -0.12(-2.08%) |
Jul 11, 2016 | 5.681 | 6.049 | 5.681 | 5.992 | 5,422,894 | +0.29(+5.06%) |
Jul 08, 2016 | 5.641 | 5.760 | 5.574 | 5.704 | 5,644,672 | +0.13(+2.33%) |
Jul 07, 2016 | 5.500 | 5.698 | 5.474 | 5.574 | 6,188,107 | +0.06(+1.13%) |
Jul 06, 2016 | 5.489 | 5.545 | 5.443 | 5.511 | 9,083,319 | +0.00(+0.00%) |
Jul 05, 2016 | 5.455 | 5.545 | 5.409 | 5.511 | 6,600,960 | +0.01(+0.10%) |
Jul 01, 2016 | 5.308 | 5.506 | 5.506 | 5.506 | 5,654,074 | +0.24(+4.51%) |
Jun 30, 2016 | 5.211 | 5.279 | 5.115 | 5.268 | 3,936,960 | +0.04(+0.76%) |
Jun 29, 2016 | 5.194 | 5.296 | 5.183 | 5.228 | 3,763,622 | +0.08(+1.54%) |
Jun 28, 2016 | 5.047 | 5.189 | 5.013 | 5.149 | 5,232,117 | +0.13(+2.65%) |
Jun 27, 2016 | 5.225 | 5.263 | 4.972 | 5.016 | 8,500,670 | -0.26(-4.90%) |
Jun 24, 2016 | 5.247 | 5.420 | 5.197 | 5.274 | 29,100,026 | -0.08(-1.44%) |
Jun 23, 2016 | 5.412 | 5.505 | 5.351 | 5.351 | 3,206,733 | -0.01(-0.10%) |
Jun 22, 2016 | 5.373 | 5.417 | 5.324 | 5.357 | 2,515,392 | -0.02(-0.31%) |
Jun 21, 2016 | 5.417 | 5.505 | 5.368 | 5.373 | 3,333,777 | -0.04(-0.81%) |
Jun 20, 2016 | 5.439 | 5.541 | 5.390 | 5.417 | 5,220,312 | +0.03(+0.61%) |
Jun 17, 2016 | 5.274 | 5.401 | 5.252 | 5.384 | 4,524,341 | +0.12(+2.19%) |
Jun 16, 2016 | 5.362 | 5.373 | 5.203 | 5.269 | 3,884,267 | -0.12(-2.14%) |
Jun 15, 2016 | 5.368 | 5.511 | 5.357 | 5.384 | 3,687,398 | +0.04(+0.72%) |
Jun 14, 2016 | 5.412 | 5.439 | 5.266 | 5.346 | 4,604,299 | -0.05(-1.02%) |
Jun 13, 2016 | 5.664 | 5.681 | 5.384 | 5.401 | 6,069,075 | -0.25(-4.47%) |
Jun 10, 2016 | 5.664 | 5.725 | 5.560 | 5.653 | 4,859,946 | -0.04(-0.77%) |
Jun 09, 2016 | 5.604 | 5.785 | 5.555 | 5.697 | 4,958,364 | +0.07(+1.27%) |
Jun 08, 2016 | 5.571 | 5.692 | 5.549 | 5.626 | 5,315,459 | +0.06(+1.09%) |
Jun 07, 2016 | 5.208 | 5.577 | 5.208 | 5.566 | 10,284,731 | +0.37(+7.08%) |
Jun 06, 2016 | 5.307 | 5.335 | 5.132 | 5.197 | 4,019,175 | -0.10(-1.87%) |
Jun 03, 2016 | 5.379 | 5.472 | 5.252 | 5.296 | 4,339,756 | -0.01(-0.10%) |
Jun 02, 2016 | 5.285 | 5.313 | 5.176 | 5.302 | 4,992,711 | +0.01(+0.10%) |
Jun 01, 2016 | 5.280 | 5.307 | 5.247 | 5.296 | 3,669,672 | +0.01(+0.21%) |
May 31, 2016 | 5.258 | 5.329 | 5.208 | 5.285 | 6,269,404 | +0.05(+0.94%) |
May 27, 2016 | 5.263 | 5.236 | 5.236 | 5.236 | 3,513,912 | -0.08(-1.45%) |
May 26, 2016 | 5.197 | 5.318 | 5.165 | 5.313 | 7,106,777 | +0.15(+2.87%) |
May 25, 2016 | 4.983 | 5.346 | 4.934 | 5.165 | 33,138,824 | -0.47(-8.38%) |
May 24, 2016 | 5.697 | 5.725 | 5.588 | 5.637 | 2,723,420 | -0.02(-0.29%) |
May 23, 2016 | 5.659 | 5.719 | 5.610 | 5.653 | 2,711,966 | +0.00(+0.00%) |
May 20, 2016 | 5.566 | 5.733 | 5.566 | 5.653 | 2,963,955 | +0.10(+1.78%) |
May 19, 2016 | 5.588 | 5.632 | 5.483 | 5.555 | 3,404,215 | -0.08(-1.46%) |
May 18, 2016 | 5.835 | 5.835 | 5.555 | 5.637 | 3,586,853 | -0.23(-3.84%) |
May 17, 2016 | 6.027 | 6.044 | 5.824 | 5.862 | 2,875,705 | -0.20(-3.35%) |
May 16, 2016 | 6.016 | 6.082 | 5.989 | 6.066 | 5,124,919 | +0.05(+0.82%) |
May 13, 2016 | 6.181 | 6.181 | 5.956 | 6.016 | 3,778,251 | -0.21(-3.44%) |
May 12, 2016 | 6.368 | 6.439 | 6.027 | 6.230 | 4,016,034 | -0.12(-1.90%) |
May 11, 2016 | 6.675 | 6.692 | 6.332 | 6.351 | 5,918,470 | -0.34(-5.01%) |
May 10, 2016 | 6.714 | 6.774 | 6.675 | 6.686 | 1,822,523 | -0.01(-0.16%) |
May 09, 2016 | 6.692 | 6.758 | 6.653 | 6.697 | 2,897,233 | +0.01(+0.08%) |
May 06, 2016 | 6.538 | 6.692 | 6.494 | 6.692 | 2,789,488 | +0.15(+2.27%) |
May 05, 2016 | 6.708 | 6.719 | 6.500 | 6.544 | 2,405,377 | -0.17(-2.54%) |
May 04, 2016 | 6.456 | 6.762 | 6.439 | 6.714 | 5,944,829 | +0.18(+2.69%) |
May 03, 2016 | 6.483 | 6.538 | 6.428 | 6.538 | 2,387,534 | +0.04(+0.59%) |