Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 5.919 | 6.156 | 5.636 | 6.152 | 4,177,782 | +0.23(+3.93%) |
Jul 28, 2016 | 6.023 | 6.355 | 5.915 | 5.919 | 3,175,434 | +0.06(+1.06%) |
Jul 27, 2016 | 5.981 | 6.164 | 5.798 | 5.857 | 2,549,568 | -0.07(-1.19%) |
Jul 26, 2016 | 5.674 | 5.952 | 5.653 | 5.927 | 1,972,156 | +0.23(+4.09%) |
Jul 25, 2016 | 5.782 | 5.836 | 5.603 | 5.694 | 1,951,759 | -0.11(-1.93%) |
Jul 22, 2016 | 5.798 | 5.821 | 5.690 | 5.807 | 1,334,448 | +0.01(+0.22%) |
Jul 21, 2016 | 5.944 | 5.990 | 5.782 | 5.794 | 2,121,117 | -0.14(-2.31%) |
Jul 20, 2016 | 5.886 | 6.014 | 5.765 | 5.931 | 1,821,371 | +0.04(+0.63%) |
Jul 19, 2016 | 5.898 | 5.936 | 5.819 | 5.894 | 1,086,543 | +0.00(+0.07%) |
Jul 18, 2016 | 5.815 | 5.973 | 5.672 | 5.890 | 1,953,015 | +0.04(+0.71%) |
Jul 15, 2016 | 5.902 | 5.960 | 5.761 | 5.848 | 1,995,360 | -0.01(-0.14%) |
Jul 14, 2016 | 5.994 | 6.039 | 5.844 | 5.857 | 2,022,400 | -0.09(-1.54%) |
Jul 13, 2016 | 6.085 | 6.160 | 5.902 | 5.948 | 2,068,628 | -0.14(-2.25%) |
Jul 12, 2016 | 6.118 | 6.276 | 6.052 | 6.085 | 3,033,303 | +0.10(+1.60%) |
Jul 11, 2016 | 6.118 | 6.222 | 5.919 | 5.990 | 3,029,148 | -0.03(-0.55%) |
Jul 08, 2016 | 6.052 | 6.164 | 6.019 | 6.023 | 3,268,040 | +0.00(+0.07%) |
Jul 07, 2016 | 6.443 | 6.631 | 6.019 | 6.019 | 3,052,319 | -0.34(-5.42%) |
Jul 06, 2016 | 6.463 | 6.463 | 6.098 | 6.364 | 6,318,704 | -0.12(-1.86%) |
Jul 05, 2016 | 6.522 | 6.547 | 6.189 | 6.484 | 3,495,700 | -0.10(-1.58%) |
Jul 01, 2016 | 6.422 | 6.588 | 6.588 | 6.588 | 1,882,828 | +0.15(+2.26%) |
Jun 30, 2016 | 6.547 | 6.580 | 6.181 | 6.443 | 2,659,441 | -0.12(-1.77%) |
Jun 29, 2016 | 6.613 | 6.750 | 6.517 | 6.559 | 2,957,696 | -0.03(-0.44%) |
Jun 28, 2016 | 6.613 | 6.696 | 6.451 | 6.588 | 2,682,824 | +0.08(+1.21%) |
Jun 27, 2016 | 6.904 | 6.925 | 6.355 | 6.509 | 3,331,084 | -0.49(-7.06%) |
Jun 24, 2016 | 7.008 | 7.141 | 6.929 | 7.004 | 4,630,115 | -0.27(-3.66%) |
Jun 23, 2016 | 7.228 | 7.394 | 7.153 | 7.270 | 1,428,871 | +0.17(+2.40%) |
Jun 22, 2016 | 7.257 | 7.399 | 7.074 | 7.099 | 1,185,210 | -0.10(-1.44%) |
Jun 21, 2016 | 7.074 | 7.245 | 6.854 | 7.203 | 2,774,716 | +0.13(+1.88%) |
Jun 20, 2016 | 7.328 | 7.340 | 7.054 | 7.070 | 1,951,667 | -0.10(-1.39%) |
Jun 17, 2016 | 7.411 | 7.573 | 7.116 | 7.170 | 2,201,117 | -0.19(-2.54%) |
Jun 16, 2016 | 7.399 | 7.399 | 7.236 | 7.357 | 1,097,776 | -0.10(-1.39%) |
Jun 15, 2016 | 7.353 | 7.731 | 7.286 | 7.461 | 1,464,687 | -0.01(-0.17%) |
Jun 14, 2016 | 7.523 | 7.644 | 7.307 | 7.473 | 2,674,495 | -0.06(-0.83%) |
Jun 13, 2016 | 7.893 | 7.935 | 7.482 | 7.536 | 1,365,303 | -0.41(-5.13%) |
Jun 10, 2016 | 7.968 | 8.055 | 7.698 | 7.943 | 1,349,179 | -0.17(-2.05%) |
Jun 09, 2016 | 8.276 | 8.276 | 8.084 | 8.109 | 1,066,408 | -0.28(-3.37%) |
Jun 08, 2016 | 8.579 | 8.608 | 8.251 | 8.392 | 1,185,065 | -0.10(-1.17%) |
Jun 07, 2016 | 8.392 | 8.596 | 8.392 | 8.492 | 1,644,980 | +0.13(+1.54%) |
Jun 06, 2016 | 8.438 | 8.467 | 8.242 | 8.363 | 916,547 | -0.07(-0.79%) |
Jun 03, 2016 | 8.824 | 8.853 | 8.396 | 8.429 | 1,185,039 | -0.37(-4.25%) |
Jun 02, 2016 | 8.542 | 8.882 | 8.463 | 8.803 | 1,339,057 | +0.19(+2.22%) |
Jun 01, 2016 | 8.080 | 8.654 | 8.051 | 8.612 | 1,217,239 | +0.45(+5.50%) |
May 31, 2016 | 8.230 | 8.338 | 8.138 | 8.163 | 2,397,510 | -0.05(-0.66%) |
May 27, 2016 | 8.080 | 8.217 | 8.217 | 8.217 | 991,456 | +0.11(+1.38%) |
May 26, 2016 | 8.479 | 8.479 | 8.064 | 8.105 | 931,812 | -0.30(-3.51%) |
May 25, 2016 | 8.459 | 8.461 | 8.230 | 8.400 | 1,454,806 | +0.05(+0.65%) |
May 24, 2016 | 8.409 | 8.409 | 8.197 | 8.346 | 1,025,494 | +0.02(+0.30%) |
May 23, 2016 | 8.587 | 8.621 | 8.309 | 8.321 | 1,231,455 | -0.35(-4.03%) |
May 20, 2016 | 8.529 | 8.700 | 8.425 | 8.670 | 732,036 | +0.16(+1.86%) |
May 19, 2016 | 8.550 | 8.691 | 8.454 | 8.513 | 694,527 | -0.10(-1.11%) |
May 18, 2016 | 8.621 | 8.803 | 8.508 | 8.608 | 1,636,312 | +0.02(+0.29%) |
May 17, 2016 | 8.400 | 8.774 | 8.371 | 8.583 | 1,134,181 | +0.19(+2.23%) |
May 16, 2016 | 8.529 | 8.625 | 8.242 | 8.396 | 1,634,351 | -0.11(-1.27%) |
May 13, 2016 | 8.371 | 8.587 | 8.247 | 8.504 | 1,407,933 | +0.06(+0.74%) |
May 12, 2016 | 8.874 | 9.057 | 8.425 | 8.442 | 1,213,669 | -0.36(-4.11%) |
May 11, 2016 | 8.687 | 8.984 | 8.575 | 8.803 | 1,450,581 | +0.09(+1.00%) |
May 10, 2016 | 8.276 | 8.741 | 8.276 | 8.716 | 1,777,302 | +0.47(+5.70%) |
May 09, 2016 | 8.375 | 8.459 | 8.126 | 8.247 | 1,500,585 | -0.10(-1.20%) |
May 06, 2016 | 8.313 | 8.583 | 8.301 | 8.346 | 1,219,772 | -0.04(-0.45%) |
May 05, 2016 | 8.733 | 8.847 | 8.292 | 8.384 | 1,698,999 | -0.32(-3.68%) |
May 04, 2016 | 9.199 | 9.231 | 8.631 | 8.704 | 1,611,802 | -0.53(-5.76%) |
May 03, 2016 | 9.345 | 9.345 | 8.943 | 9.236 | 1,848,556 | -0.39(-4.05%) |