Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 6.655 | 6.690 | 6.630 | 6.667 | 1,917,466 | +0.01(+0.12%) |
Jul 28, 2016 | 6.643 | 6.675 | 6.630 | 6.659 | 990,139 | +0.00(+0.00%) |
Jul 27, 2016 | 6.729 | 6.815 | 6.651 | 6.659 | 2,715,423 | -0.12(-1.81%) |
Jul 26, 2016 | 6.778 | 6.823 | 6.770 | 6.782 | 1,492,441 | +0.00(+0.06%) |
Jul 25, 2016 | 6.848 | 6.868 | 6.778 | 6.778 | 1,782,697 | -0.07(-0.96%) |
Jul 22, 2016 | 6.790 | 6.860 | 6.790 | 6.844 | 1,027,100 | +0.05(+0.79%) |
Jul 21, 2016 | 6.803 | 6.815 | 6.778 | 6.790 | 866,272 | -0.02(-0.24%) |
Jul 20, 2016 | 6.778 | 6.815 | 6.745 | 6.807 | 1,079,454 | +0.03(+0.42%) |
Jul 19, 2016 | 6.688 | 6.778 | 6.688 | 6.778 | 1,743,652 | +0.07(+0.98%) |
Jul 18, 2016 | 6.655 | 6.721 | 6.634 | 6.712 | 1,784,810 | +0.09(+1.36%) |
Jul 15, 2016 | 6.614 | 6.626 | 6.565 | 6.622 | 990,312 | +0.02(+0.37%) |
Jul 14, 2016 | 6.626 | 6.634 | 6.581 | 6.597 | 1,529,573 | -0.05(-0.68%) |
Jul 13, 2016 | 6.651 | 6.655 | 6.602 | 6.643 | 1,219,899 | +0.00(+0.06%) |
Jul 12, 2016 | 6.626 | 6.657 | 6.618 | 6.638 | 1,796,334 | +0.02(+0.37%) |
Jul 11, 2016 | 6.556 | 6.630 | 6.532 | 6.614 | 2,217,550 | +0.05(+0.81%) |
Jul 08, 2016 | 6.540 | 6.575 | 6.499 | 6.561 | 2,501,157 | +0.06(+0.95%) |
Jul 07, 2016 | 6.585 | 6.606 | 6.466 | 6.499 | 1,960,538 | -0.09(-1.31%) |
Jul 06, 2016 | 6.462 | 6.589 | 6.437 | 6.585 | 2,447,751 | +0.08(+1.20%) |
Jul 05, 2016 | 6.524 | 6.585 | 6.474 | 6.507 | 1,701,723 | -0.04(-0.56%) |
Jul 01, 2016 | 6.618 | 6.544 | 6.544 | 6.544 | 1,291,529 | -0.05(-0.75%) |
Jun 30, 2016 | 6.544 | 6.593 | 6.491 | 6.593 | 1,414,986 | +0.04(+0.63%) |
Jun 29, 2016 | 6.540 | 6.597 | 6.506 | 6.552 | 2,160,539 | +0.07(+1.01%) |
Jun 28, 2016 | 6.413 | 6.528 | 6.372 | 6.487 | 2,561,120 | +0.16(+2.60%) |
Jun 27, 2016 | 6.438 | 6.442 | 6.305 | 6.323 | 2,997,567 | -0.12(-1.79%) |
Jun 24, 2016 | 6.374 | 6.508 | 6.338 | 6.438 | 4,414,331 | -0.09(-1.34%) |
Jun 23, 2016 | 6.538 | 6.538 | 6.514 | 6.526 | 1,322,740 | +0.02(+0.31%) |
Jun 22, 2016 | 6.522 | 6.538 | 6.494 | 6.506 | 1,153,085 | -0.02(-0.24%) |
Jun 21, 2016 | 6.542 | 6.572 | 6.506 | 6.522 | 1,635,145 | -0.00(-0.06%) |
Jun 20, 2016 | 6.566 | 6.613 | 6.518 | 6.526 | 1,828,922 | -0.01(-0.12%) |
Jun 17, 2016 | 6.617 | 6.617 | 6.498 | 6.534 | 6,115,479 | -0.06(-0.97%) |
Jun 16, 2016 | 6.554 | 6.597 | 6.514 | 6.597 | 1,348,993 | +0.03(+0.49%) |
Jun 15, 2016 | 6.506 | 6.589 | 6.498 | 6.566 | 1,184,842 | +0.07(+1.04%) |
Jun 14, 2016 | 6.542 | 6.542 | 6.472 | 6.498 | 2,165,134 | -0.03(-0.43%) |
Jun 13, 2016 | 6.574 | 6.593 | 6.514 | 6.526 | 922,427 | -0.04(-0.67%) |
Jun 10, 2016 | 6.597 | 6.613 | 6.540 | 6.570 | 1,012,112 | -0.03(-0.48%) |
Jun 09, 2016 | 6.585 | 6.611 | 6.562 | 6.601 | 1,203,401 | +0.02(+0.36%) |
Jun 08, 2016 | 6.550 | 6.597 | 6.520 | 6.578 | 1,367,642 | +0.05(+0.73%) |
Jun 07, 2016 | 6.546 | 6.570 | 6.506 | 6.530 | 936,077 | -0.01(-0.12%) |
Jun 06, 2016 | 6.574 | 6.593 | 6.530 | 6.538 | 1,708,004 | -0.02(-0.30%) |
Jun 03, 2016 | 6.542 | 6.566 | 6.510 | 6.558 | 954,975 | +0.05(+0.73%) |
Jun 02, 2016 | 6.522 | 6.534 | 6.476 | 6.510 | 1,215,731 | +0.00(+0.00%) |
Jun 01, 2016 | 6.438 | 6.514 | 6.428 | 6.510 | 1,358,797 | +0.05(+0.80%) |
May 31, 2016 | 6.402 | 6.466 | 6.370 | 6.458 | 2,010,904 | +0.07(+1.06%) |
May 27, 2016 | 6.370 | 6.390 | 6.390 | 6.390 | 883,040 | +0.03(+0.50%) |
May 26, 2016 | 6.323 | 6.382 | 6.299 | 6.358 | 2,055,046 | +0.04(+0.57%) |
May 25, 2016 | 6.319 | 6.354 | 6.271 | 6.323 | 1,407,372 | +0.00(+0.06%) |
May 24, 2016 | 6.287 | 6.350 | 6.279 | 6.319 | 1,910,514 | +0.06(+0.95%) |
May 23, 2016 | 6.303 | 6.323 | 6.255 | 6.259 | 1,169,980 | -0.02(-0.32%) |
May 20, 2016 | 6.227 | 6.279 | 6.223 | 6.279 | 1,316,804 | +0.08(+1.29%) |
May 19, 2016 | 6.227 | 6.231 | 6.147 | 6.199 | 3,388,727 | -0.06(-0.89%) |
May 18, 2016 | 6.271 | 6.295 | 6.215 | 6.255 | 2,643,964 | -0.04(-0.57%) |
May 17, 2016 | 6.354 | 6.386 | 6.263 | 6.291 | 1,780,578 | -0.09(-1.44%) |
May 16, 2016 | 6.335 | 6.382 | 6.327 | 6.382 | 1,257,902 | +0.04(+0.63%) |
May 13, 2016 | 6.362 | 6.386 | 6.303 | 6.342 | 1,825,320 | -0.02(-0.31%) |
May 12, 2016 | 6.382 | 6.406 | 6.319 | 6.362 | 976,838 | -0.00(-0.06%) |
May 11, 2016 | 6.394 | 6.411 | 6.360 | 6.366 | 1,331,510 | -0.02(-0.25%) |
May 10, 2016 | 6.434 | 6.454 | 6.335 | 6.382 | 1,855,091 | -0.05(-0.74%) |
May 09, 2016 | 6.354 | 6.462 | 6.346 | 6.430 | 2,160,933 | +0.08(+1.32%) |
May 06, 2016 | 6.303 | 6.354 | 6.299 | 6.346 | 1,114,201 | +0.03(+0.44%) |
May 05, 2016 | 6.335 | 6.370 | 6.311 | 6.319 | 1,139,129 | +0.00(+0.06%) |
May 04, 2016 | 6.267 | 6.327 | 6.243 | 6.315 | 1,879,299 | +0.04(+0.63%) |
May 03, 2016 | 6.315 | 6.327 | 6.255 | 6.275 | 1,410,060 | -0.06(-1.01%) |