Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 6.166 | 6.191 | 6.150 | 6.175 | 4,841,766 | +0.02(+0.40%) |
Jul 28, 2016 | 6.125 | 6.158 | 6.092 | 6.150 | 2,608,291 | -0.03(-0.53%) |
Jul 27, 2016 | 6.191 | 6.208 | 6.117 | 6.183 | 2,858,445 | +0.02(+0.40%) |
Jul 26, 2016 | 6.109 | 6.166 | 6.109 | 6.158 | 2,845,489 | +0.01(+0.13%) |
Jul 25, 2016 | 6.200 | 6.224 | 6.125 | 6.150 | 4,737,530 | +0.07(+1.09%) |
Jul 22, 2016 | 6.067 | 6.092 | 6.034 | 6.084 | 7,494,888 | +0.02(+0.41%) |
Jul 21, 2016 | 6.026 | 6.076 | 6.026 | 6.059 | 3,075,614 | +0.02(+0.27%) |
Jul 20, 2016 | 5.943 | 6.042 | 5.943 | 6.042 | 7,433,021 | +0.19(+3.25%) |
Jul 19, 2016 | 5.935 | 5.976 | 5.753 | 5.852 | 14,501,943 | -0.38(-6.10%) |
Jul 18, 2016 | 6.142 | 6.262 | 6.125 | 6.233 | 9,768,270 | -0.19(-2.96%) |
Jul 15, 2016 | 6.464 | 6.464 | 6.423 | 6.423 | 2,796,217 | -0.04(-0.64%) |
Jul 14, 2016 | 6.489 | 6.518 | 6.448 | 6.464 | 2,115,624 | +0.02(+0.26%) |
Jul 13, 2016 | 6.472 | 6.481 | 6.423 | 6.448 | 4,837,598 | +0.04(+0.65%) |
Jul 12, 2016 | 6.439 | 6.448 | 6.398 | 6.406 | 1,743,564 | +0.04(+0.65%) |
Jul 11, 2016 | 6.348 | 6.365 | 6.340 | 6.365 | 1,994,639 | +0.12(+1.85%) |
Jul 08, 2016 | 6.249 | 6.109 | 6.109 | 6.249 | 2,119,736 | +0.14(+2.30%) |
Jul 07, 2016 | 6.100 | 6.142 | 6.067 | 6.109 | 3,449,798 | -0.02(-0.27%) |
Jul 05, 2016 | 6.191 | 6.216 | 6.100 | 6.125 | 3,825,736 | -0.22(-3.52%) |
Jul 01, 2016 | 6.332 | 6.348 | 6.348 | 6.348 | 1,994,061 | +0.00(+0.00%) |
Jun 30, 2016 | 6.249 | 6.352 | 6.224 | 6.348 | 2,841,608 | +0.10(+1.59%) |
Jun 29, 2016 | 6.175 | 6.266 | 6.175 | 6.249 | 2,448,163 | +0.15(+2.44%) |
Jun 28, 2016 | 6.042 | 6.109 | 6.009 | 6.100 | 3,470,607 | +0.17(+2.93%) |
Jun 27, 2016 | 5.943 | 5.960 | 5.819 | 5.927 | 15,651,888 | -0.23(-3.76%) |
Jun 24, 2016 | 6.150 | 6.315 | 6.100 | 6.158 | 6,912,031 | -0.49(-7.34%) |
Jun 23, 2016 | 6.638 | 6.646 | 6.580 | 6.646 | 3,388,550 | +0.11(+1.64%) |
Jun 22, 2016 | 6.580 | 6.596 | 6.522 | 6.538 | 4,590,720 | -0.01(-0.13%) |
Jun 21, 2016 | 6.555 | 6.596 | 6.497 | 6.547 | 7,773,330 | +0.07(+1.15%) |
Jun 20, 2016 | 6.489 | 6.505 | 6.448 | 6.472 | 3,498,543 | +0.13(+2.09%) |
Jun 17, 2016 | 6.290 | 6.365 | 6.274 | 6.340 | 7,127,186 | +0.00(+0.00%) |
Jun 16, 2016 | 6.216 | 6.348 | 6.183 | 6.340 | 4,805,840 | -0.02(-0.26%) |
Jun 15, 2016 | 6.290 | 6.439 | 6.282 | 6.357 | 6,999,473 | +0.34(+5.63%) |
Jun 14, 2016 | 5.993 | 6.034 | 5.960 | 6.018 | 4,213,011 | -0.05(-0.82%) |
Jun 13, 2016 | 6.076 | 6.150 | 6.063 | 6.067 | 5,175,814 | -0.05(-0.81%) |
Jun 10, 2016 | 6.125 | 6.158 | 6.092 | 6.117 | 9,791,982 | -0.18(-2.89%) |
Jun 09, 2016 | 6.299 | 6.328 | 6.274 | 6.299 | 3,182,406 | -0.06(-0.91%) |
Jun 08, 2016 | 6.414 | 6.431 | 6.340 | 6.357 | 5,284,498 | -0.07(-1.16%) |
Jun 07, 2016 | 6.414 | 6.452 | 6.398 | 6.431 | 4,084,965 | +0.04(+0.65%) |
Jun 06, 2016 | 6.381 | 6.414 | 6.357 | 6.390 | 2,795,507 | +0.01(+0.13%) |
Jun 03, 2016 | 6.398 | 6.409 | 6.307 | 6.381 | 5,077,316 | +0.12(+1.85%) |
Jun 02, 2016 | 6.233 | 6.290 | 6.220 | 6.266 | 4,508,978 | +0.02(+0.26%) |
Jun 01, 2016 | 6.249 | 6.249 | 6.216 | 6.249 | 4,912,602 | -0.14(-2.20%) |
May 31, 2016 | 6.423 | 6.431 | 6.365 | 6.390 | 4,782,899 | -0.02(-0.26%) |
May 27, 2016 | 6.357 | 6.406 | 6.406 | 6.406 | 4,066,636 | -0.01(-0.13%) |
May 26, 2016 | 6.448 | 6.456 | 6.390 | 6.414 | 3,160,661 | +0.02(+0.39%) |
May 25, 2016 | 6.381 | 6.431 | 6.365 | 6.390 | 6,336,464 | +0.02(+0.26%) |
May 24, 2016 | 6.332 | 6.381 | 6.324 | 6.373 | 2,260,910 | +0.09(+1.45%) |
May 23, 2016 | 6.299 | 6.328 | 6.282 | 6.282 | 2,136,762 | +0.02(+0.26%) |
May 20, 2016 | 6.249 | 6.299 | 6.249 | 6.266 | 2,350,170 | +0.06(+0.93%) |
May 19, 2016 | 6.224 | 6.257 | 6.166 | 6.208 | 3,199,973 | -0.06(-0.92%) |
May 18, 2016 | 6.282 | 6.344 | 6.224 | 6.266 | 5,141,692 | +0.03(+0.53%) |
May 17, 2016 | 6.332 | 6.340 | 6.224 | 6.233 | 5,119,679 | -0.09(-1.44%) |
May 16, 2016 | 6.241 | 6.357 | 6.224 | 6.324 | 6,032,390 | +0.15(+2.48%) |
May 13, 2016 | 6.233 | 6.274 | 6.150 | 6.171 | 5,515,942 | -0.02(-0.33%) |
May 12, 2016 | 6.290 | 6.299 | 6.166 | 6.191 | 3,222,837 | -0.07(-1.06%) |
May 11, 2016 | 6.282 | 6.315 | 6.257 | 6.257 | 2,869,384 | -0.09(-1.43%) |
May 10, 2016 | 6.315 | 6.369 | 6.286 | 6.348 | 4,432,090 | -0.06(-0.90%) |
May 09, 2016 | 6.497 | 6.514 | 6.398 | 6.406 | 5,207,912 | +0.03(+0.52%) |
May 06, 2016 | 6.373 | 6.398 | 6.324 | 6.373 | 3,559,263 | -0.04(-0.64%) |
May 05, 2016 | 6.423 | 6.456 | 6.390 | 6.414 | 4,247,096 | +0.01(+0.13%) |
May 04, 2016 | 6.505 | 6.505 | 6.390 | 6.406 | 3,574,732 | -0.11(-1.65%) |
May 03, 2016 | 6.605 | 6.613 | 6.505 | 6.514 | 5,854,956 | -0.17(-2.60%) |