Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 6.831 | 6.855 | 6.691 | 6.741 | 11,858,954 | -0.07(-0.96%) |
Jul 28, 2016 | 6.843 | 6.843 | 6.784 | 6.806 | 7,262,833 | -0.05(-0.66%) |
Jul 27, 2016 | 6.896 | 6.901 | 6.827 | 6.851 | 6,519,908 | -0.02(-0.30%) |
Jul 26, 2016 | 6.876 | 6.929 | 6.851 | 6.872 | 9,955,829 | +0.02(+0.36%) |
Jul 25, 2016 | 6.839 | 6.847 | 6.777 | 6.847 | 8,391,280 | +0.05(+0.72%) |
Jul 22, 2016 | 6.823 | 6.837 | 6.769 | 6.798 | 10,185,588 | -0.02(-0.30%) |
Jul 21, 2016 | 6.855 | 6.868 | 6.790 | 6.818 | 12,152,312 | -0.05(-0.78%) |
Jul 20, 2016 | 6.880 | 6.913 | 6.810 | 6.872 | 10,243,286 | +0.04(+0.60%) |
Jul 19, 2016 | 6.901 | 6.937 | 6.827 | 6.831 | 11,498,368 | -0.07(-1.01%) |
Jul 18, 2016 | 6.876 | 6.915 | 6.777 | 6.901 | 15,844,389 | +0.00(+0.06%) |
Jul 15, 2016 | 6.917 | 7.011 | 6.773 | 6.896 | 51,274,736 | -0.67(-8.84%) |
Jul 14, 2016 | 7.516 | 7.582 | 7.471 | 7.565 | 12,816,859 | +0.05(+0.71%) |
Jul 13, 2016 | 7.541 | 7.565 | 7.487 | 7.512 | 10,271,763 | +0.02(+0.22%) |
Jul 12, 2016 | 7.438 | 7.520 | 7.401 | 7.495 | 12,404,944 | +0.06(+0.77%) |
Jul 11, 2016 | 7.360 | 7.458 | 7.344 | 7.438 | 7,318,067 | +0.12(+1.63%) |
Jul 08, 2016 | 7.303 | 7.347 | 7.249 | 7.319 | 4,710,191 | +0.07(+0.96%) |
Jul 07, 2016 | 7.262 | 7.321 | 7.210 | 7.249 | 7,224,296 | +0.02(+0.23%) |
Jul 06, 2016 | 7.311 | 7.323 | 7.171 | 7.233 | 8,798,523 | -0.08(-1.12%) |
Jul 05, 2016 | 7.307 | 7.339 | 7.282 | 7.315 | 4,630,202 | -0.03(-0.45%) |
Jul 01, 2016 | 7.335 | 7.348 | 7.348 | 7.348 | 5,556,032 | +0.02(+0.34%) |
Jun 30, 2016 | 7.266 | 7.385 | 7.266 | 7.323 | 8,730,148 | +0.03(+0.39%) |
Jun 29, 2016 | 7.307 | 7.352 | 7.266 | 7.294 | 9,360,666 | +0.09(+1.31%) |
Jun 28, 2016 | 7.225 | 7.245 | 7.122 | 7.200 | 19,135,124 | +0.09(+1.27%) |
Jun 27, 2016 | 7.298 | 7.303 | 7.102 | 7.110 | 16,230,382 | -0.31(-4.15%) |
Jun 24, 2016 | 7.489 | 7.512 | 7.409 | 7.417 | 7,756,631 | -0.37(-4.74%) |
Jun 23, 2016 | 7.729 | 7.791 | 7.701 | 7.787 | 12,823,552 | +0.16(+2.15%) |
Jun 22, 2016 | 7.577 | 7.659 | 7.557 | 7.623 | 6,294,793 | +0.02(+0.22%) |
Jun 21, 2016 | 7.631 | 7.655 | 7.569 | 7.606 | 4,999,314 | -0.03(-0.43%) |
Jun 20, 2016 | 7.594 | 7.688 | 7.594 | 7.639 | 6,424,880 | +0.14(+1.92%) |
Jun 17, 2016 | 7.471 | 7.516 | 7.430 | 7.495 | 8,666,574 | +0.01(+0.16%) |
Jun 16, 2016 | 7.376 | 7.504 | 7.364 | 7.483 | 5,020,964 | +0.05(+0.72%) |
Jun 15, 2016 | 7.487 | 7.491 | 7.405 | 7.430 | 6,063,287 | +0.02(+0.28%) |
Jun 14, 2016 | 7.356 | 7.446 | 7.339 | 7.409 | 8,373,879 | +0.05(+0.72%) |
Jun 13, 2016 | 7.442 | 7.442 | 7.327 | 7.356 | 9,688,273 | -0.06(-0.83%) |
Jun 10, 2016 | 7.479 | 7.520 | 7.339 | 7.417 | 13,425,178 | -0.06(-0.82%) |
Jun 09, 2016 | 7.590 | 7.618 | 7.331 | 7.479 | 23,291,058 | -0.44(-5.54%) |
Jun 08, 2016 | 7.943 | 8.016 | 7.914 | 7.918 | 9,372,175 | -0.10(-1.23%) |
Jun 07, 2016 | 8.012 | 8.045 | 7.971 | 8.016 | 6,478,688 | +0.02(+0.22%) |
Jun 06, 2016 | 7.974 | 8.019 | 7.942 | 7.999 | 5,520,779 | +0.04(+0.51%) |
Jun 03, 2016 | 7.962 | 7.974 | 7.926 | 7.958 | 4,396,312 | -0.02(-0.31%) |
Jun 02, 2016 | 7.914 | 7.985 | 7.897 | 7.983 | 4,394,821 | +0.05(+0.61%) |
Jun 01, 2016 | 7.861 | 7.944 | 7.853 | 7.934 | 4,017,841 | +0.04(+0.57%) |
May 31, 2016 | 7.881 | 7.926 | 7.849 | 7.889 | 7,161,641 | -0.02(-0.26%) |
May 27, 2016 | 7.816 | 7.910 | 7.910 | 7.910 | 4,643,379 | +0.13(+1.62%) |
May 26, 2016 | 7.808 | 7.877 | 7.780 | 7.784 | 8,044,496 | +0.15(+1.97%) |
May 25, 2016 | 7.609 | 7.664 | 7.561 | 7.634 | 6,171,727 | +0.09(+1.18%) |
May 24, 2016 | 7.439 | 7.556 | 7.435 | 7.544 | 6,475,537 | +0.08(+1.09%) |
May 23, 2016 | 7.451 | 7.482 | 7.380 | 7.463 | 5,476,213 | -0.03(-0.38%) |
May 20, 2016 | 7.520 | 7.563 | 7.467 | 7.492 | 3,486,464 | -0.00(-0.05%) |
May 19, 2016 | 7.479 | 7.536 | 7.427 | 7.496 | 4,435,210 | -0.07(-0.91%) |
May 18, 2016 | 7.516 | 7.609 | 7.471 | 7.565 | 5,337,473 | +0.09(+1.19%) |
May 17, 2016 | 7.638 | 7.642 | 7.471 | 7.475 | 5,428,996 | -0.18(-2.33%) |
May 16, 2016 | 7.625 | 7.703 | 7.593 | 7.654 | 5,545,817 | +0.13(+1.67%) |
May 13, 2016 | 7.569 | 7.621 | 7.518 | 7.528 | 3,488,029 | -0.07(-0.91%) |
May 12, 2016 | 7.630 | 7.632 | 7.550 | 7.597 | 3,326,962 | +0.02(+0.32%) |
May 11, 2016 | 7.662 | 7.662 | 7.557 | 7.573 | 4,230,164 | -0.13(-1.74%) |
May 10, 2016 | 7.634 | 7.751 | 7.625 | 7.707 | 8,167,239 | +0.12(+1.61%) |
May 09, 2016 | 7.528 | 7.613 | 7.528 | 7.585 | 6,096,655 | +0.12(+1.58%) |
May 06, 2016 | 7.427 | 7.500 | 7.427 | 7.467 | 6,917,669 | +0.00(+0.00%) |
May 05, 2016 | 7.504 | 7.512 | 7.447 | 7.467 | 6,113,384 | -0.02(-0.22%) |
May 04, 2016 | 7.496 | 7.536 | 7.400 | 7.483 | 9,123,033 | -0.03(-0.38%) |
May 03, 2016 | 7.508 | 7.556 | 7.479 | 7.512 | 5,630,334 | -0.11(-1.49%) |