Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 7.080 | 7.130 | 7.000 | 7.130 | 3,316,503 | +0.05(+0.71%) |
Jul 28, 2016 | 7.100 | 7.110 | 7.010 | 7.080 | 1,746,556 | -0.06(-0.84%) |
Jul 27, 2016 | 7.120 | 7.200 | 7.080 | 7.140 | 1,125,594 | +0.01(+0.14%) |
Jul 26, 2016 | 7.130 | 7.230 | 7.100 | 7.130 | 1,335,321 | +0.01(+0.14%) |
Jul 25, 2016 | 7.090 | 7.175 | 7.070 | 7.120 | 1,423,799 | +0.00(+0.00%) |
Jul 22, 2016 | 7.050 | 7.140 | 7.030 | 7.120 | 1,627,062 | +0.04(+0.56%) |
Jul 21, 2016 | 6.950 | 7.120 | 6.950 | 7.080 | 1,899,711 | +0.09(+1.29%) |
Jul 20, 2016 | 6.960 | 7.080 | 6.925 | 6.990 | 1,958,975 | +0.04(+0.58%) |
Jul 19, 2016 | 7.000 | 7.095 | 6.940 | 6.950 | 1,673,909 | -0.08(-1.14%) |
Jul 18, 2016 | 6.990 | 7.070 | 6.900 | 7.030 | 915,949 | +0.00(+0.00%) |
Jul 15, 2016 | 7.040 | 7.080 | 6.960 | 7.030 | 1,157,901 | +0.03(+0.43%) |
Jul 14, 2016 | 7.010 | 7.050 | 6.915 | 7.000 | 1,781,247 | +0.06(+0.86%) |
Jul 13, 2016 | 7.010 | 7.075 | 6.920 | 6.940 | 1,798,841 | -0.06(-0.86%) |
Jul 12, 2016 | 6.930 | 7.060 | 6.930 | 7.000 | 2,217,948 | +0.12(+1.74%) |
Jul 11, 2016 | 6.790 | 6.890 | 6.750 | 6.880 | 1,346,831 | +0.13(+1.93%) |
Jul 08, 2016 | 6.630 | 6.800 | 6.560 | 6.750 | 2,204,575 | +0.19(+2.90%) |
Jul 07, 2016 | 6.450 | 6.600 | 6.450 | 6.560 | 1,512,442 | +0.12(+1.86%) |
Jul 05, 2016 | 6.580 | 6.580 | 6.400 | 6.440 | 1,617,197 | -0.17(-2.57%) |
Jul 01, 2016 | 6.630 | 6.610 | 6.610 | 6.610 | 1,372,300 | -0.02(-0.30%) |
Jun 30, 2016 | 6.610 | 6.700 | 6.600 | 6.630 | 4,302,608 | +0.05(+0.84%) |
Jun 29, 2016 | 6.720 | 6.750 | 6.570 | 6.575 | 4,133,977 | -0.05(-0.83%) |
Jun 28, 2016 | 6.500 | 6.665 | 6.450 | 6.630 | 3,596,148 | +0.21(+3.27%) |
Jun 27, 2016 | 6.520 | 6.535 | 6.360 | 6.420 | 6,593,147 | -0.29(-4.32%) |
Jun 24, 2016 | 6.820 | 6.970 | 6.710 | 6.710 | 27,664,238 | -0.38(-5.36%) |
Jun 23, 2016 | 7.100 | 7.130 | 7.060 | 7.090 | 3,373,093 | +0.02(+0.28%) |
Jun 22, 2016 | 7.150 | 7.160 | 7.010 | 7.070 | 2,700,207 | -0.06(-0.84%) |
Jun 21, 2016 | 7.100 | 7.160 | 7.050 | 7.130 | 4,088,661 | +0.03(+0.42%) |
Jun 20, 2016 | 7.080 | 7.200 | 7.060 | 7.100 | 3,872,970 | +0.08(+1.14%) |
Jun 17, 2016 | 6.970 | 7.090 | 6.920 | 7.020 | 3,347,719 | +0.07(+1.01%) |
Jun 16, 2016 | 6.790 | 7.000 | 6.790 | 6.950 | 3,035,468 | +0.09(+1.31%) |
Jun 15, 2016 | 6.820 | 6.960 | 6.810 | 6.860 | 1,585,730 | +0.11(+1.63%) |
Jun 14, 2016 | 6.790 | 6.850 | 6.700 | 6.750 | 1,262,325 | -0.03(-0.44%) |
Jun 13, 2016 | 6.900 | 6.965 | 6.770 | 6.780 | 1,738,238 | -0.18(-2.66%) |
Jun 10, 2016 | 6.850 | 7.030 | 6.810 | 6.965 | 3,260,566 | +0.04(+0.65%) |
Jun 09, 2016 | 6.880 | 6.970 | 6.830 | 6.920 | 1,110,656 | +0.03(+0.44%) |
Jun 08, 2016 | 6.910 | 6.940 | 6.880 | 6.890 | 824,563 | -0.01(-0.14%) |
Jun 07, 2016 | 6.920 | 6.990 | 6.900 | 6.900 | 1,374,368 | +0.00(+0.00%) |
Jun 06, 2016 | 6.910 | 7.000 | 6.890 | 6.900 | 2,716,189 | +0.02(+0.29%) |
Jun 03, 2016 | 6.810 | 6.930 | 6.770 | 6.880 | 1,556,833 | +0.02(+0.29%) |
Jun 02, 2016 | 6.840 | 6.910 | 6.730 | 6.860 | 1,152,026 | +0.03(+0.44%) |
Jun 01, 2016 | 6.840 | 6.890 | 6.780 | 6.830 | 1,390,072 | +0.00(+0.00%) |
May 31, 2016 | 6.840 | 6.870 | 6.790 | 6.830 | 1,222,374 | +0.04(+0.59%) |
May 27, 2016 | 6.750 | 6.790 | 6.790 | 6.790 | 1,583,500 | +0.01(+0.15%) |
May 26, 2016 | 6.690 | 6.855 | 6.690 | 6.780 | 1,520,064 | +0.09(+1.35%) |
May 25, 2016 | 6.700 | 6.735 | 6.625 | 6.690 | 1,917,412 | -0.03(-0.45%) |
May 24, 2016 | 6.540 | 6.730 | 6.530 | 6.720 | 2,164,833 | +0.18(+2.75%) |
May 23, 2016 | 6.160 | 6.560 | 6.160 | 6.540 | 3,217,684 | +0.35(+5.65%) |
May 20, 2016 | 6.180 | 6.275 | 6.140 | 6.190 | 5,410,959 | +0.03(+0.49%) |
May 19, 2016 | 6.210 | 6.380 | 6.100 | 6.160 | 2,637,362 | -0.12(-1.91%) |
May 18, 2016 | 6.190 | 6.330 | 6.190 | 6.280 | 1,224,727 | +0.05(+0.80%) |
May 17, 2016 | 6.240 | 6.300 | 6.180 | 6.230 | 1,943,635 | -0.03(-0.48%) |
May 16, 2016 | 6.230 | 6.300 | 6.190 | 6.260 | 1,804,580 | +0.03(+0.48%) |
May 13, 2016 | 6.300 | 6.450 | 6.190 | 6.230 | 6,416,921 | -0.07(-1.11%) |
May 12, 2016 | 6.350 | 6.370 | 6.230 | 6.300 | 1,751,284 | +0.00(+0.00%) |
May 11, 2016 | 6.310 | 6.340 | 6.210 | 6.300 | 1,558,648 | -0.01(-0.16%) |
May 10, 2016 | 6.280 | 6.420 | 6.190 | 6.310 | 1,601,811 | +0.05(+0.80%) |
May 09, 2016 | 6.320 | 6.340 | 6.230 | 6.260 | 2,200,597 | -0.09(-1.42%) |
May 06, 2016 | 6.230 | 6.360 | 6.160 | 6.350 | 2,546,118 | +0.07(+1.11%) |
May 05, 2016 | 6.340 | 6.410 | 6.221 | 6.280 | 1,881,126 | -0.05(-0.79%) |
May 04, 2016 | 6.010 | 6.490 | 5.930 | 6.330 | 5,287,830 | -0.10(-1.56%) |
May 03, 2016 | 6.530 | 6.550 | 6.380 | 6.430 | 1,783,594 | -0.13(-1.98%) |