Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 6.178 | 6.178 | 6.042 | 6.119 | 8,079,227 | -0.04(-0.71%) |
Jul 28, 2016 | 6.168 | 6.194 | 6.087 | 6.162 | 7,192,274 | -0.03(-0.48%) |
Jul 27, 2016 | 6.212 | 6.243 | 6.149 | 6.192 | 11,036,483 | +0.01(+0.22%) |
Jul 26, 2016 | 6.093 | 6.188 | 6.018 | 6.178 | 12,751,397 | +0.07(+1.20%) |
Jul 25, 2016 | 6.034 | 6.121 | 5.941 | 6.105 | 11,391,547 | +0.01(+0.23%) |
Jul 22, 2016 | 6.129 | 6.166 | 6.060 | 6.091 | 13,102,931 | -0.04(-0.64%) |
Jul 21, 2016 | 6.159 | 6.297 | 6.119 | 6.131 | 23,065,222 | -0.02(-0.35%) |
Jul 20, 2016 | 5.953 | 6.192 | 5.939 | 6.153 | 19,074,218 | +0.18(+3.08%) |
Jul 19, 2016 | 6.103 | 6.188 | 5.933 | 5.969 | 22,051,196 | +0.00(+0.00%) |
Jul 18, 2016 | 5.536 | 6.010 | 5.510 | 5.969 | 39,333,416 | +0.43(+7.86%) |
Jul 15, 2016 | 5.694 | 5.694 | 5.532 | 5.534 | 12,485,855 | -0.12(-2.20%) |
Jul 14, 2016 | 5.724 | 5.753 | 5.627 | 5.658 | 10,101,326 | -0.05(-0.80%) |
Jul 13, 2016 | 5.702 | 5.773 | 5.670 | 5.704 | 14,935,546 | +0.02(+0.38%) |
Jul 12, 2016 | 5.678 | 5.728 | 5.635 | 5.682 | 15,300,317 | +0.06(+1.02%) |
Jul 11, 2016 | 5.557 | 5.692 | 5.546 | 5.625 | 18,040,400 | +0.21(+3.95%) |
Jul 08, 2016 | 5.273 | 5.415 | 5.206 | 5.411 | 10,642,658 | +0.21(+3.95%) |
Jul 07, 2016 | 5.243 | 5.344 | 5.178 | 5.206 | 11,485,167 | -0.03(-0.53%) |
Jul 06, 2016 | 5.186 | 5.235 | 5.087 | 5.233 | 12,596,120 | +0.03(+0.65%) |
Jul 05, 2016 | 5.344 | 5.350 | 5.132 | 5.200 | 10,829,568 | -0.15(-2.81%) |
Jul 01, 2016 | 5.314 | 5.350 | 5.350 | 5.350 | 13,315,804 | +0.09(+1.81%) |
Jun 30, 2016 | 5.241 | 5.276 | 5.143 | 5.255 | 9,403,999 | +0.03(+0.64%) |
Jun 29, 2016 | 5.233 | 5.332 | 5.213 | 5.221 | 12,573,329 | +0.07(+1.38%) |
Jun 28, 2016 | 5.107 | 5.176 | 5.065 | 5.150 | 14,574,164 | +0.11(+2.16%) |
Jun 27, 2016 | 5.004 | 5.134 | 4.978 | 5.041 | 15,483,549 | +0.03(+0.63%) |
Jun 24, 2016 | 4.998 | 5.087 | 4.994 | 5.010 | 9,321,872 | -0.20(-3.76%) |
Jun 23, 2016 | 5.225 | 5.249 | 5.173 | 5.206 | 7,683,678 | +0.07(+1.27%) |
Jun 22, 2016 | 5.132 | 5.196 | 5.103 | 5.140 | 9,037,924 | +0.03(+0.62%) |
Jun 21, 2016 | 5.213 | 5.229 | 5.083 | 5.109 | 7,939,989 | -0.11(-2.12%) |
Jun 20, 2016 | 5.229 | 5.302 | 5.210 | 5.219 | 11,536,910 | +0.05(+0.96%) |
Jun 17, 2016 | 5.136 | 5.259 | 5.097 | 5.170 | 13,124,620 | +0.04(+0.85%) |
Jun 16, 2016 | 5.152 | 5.176 | 5.087 | 5.126 | 11,283,492 | -0.04(-0.77%) |
Jun 15, 2016 | 5.081 | 5.223 | 5.063 | 5.166 | 18,343,736 | +0.08(+1.55%) |
Jun 14, 2016 | 5.134 | 5.148 | 5.012 | 5.087 | 15,931,975 | -0.06(-1.15%) |
Jun 13, 2016 | 5.229 | 5.273 | 5.144 | 5.146 | 11,793,899 | -0.10(-1.88%) |
Jun 10, 2016 | 5.328 | 5.328 | 5.172 | 5.245 | 22,875,530 | -0.15(-2.71%) |
Jun 09, 2016 | 5.550 | 5.589 | 5.367 | 5.391 | 17,183,938 | -0.19(-3.40%) |
Jun 08, 2016 | 5.629 | 5.658 | 5.571 | 5.581 | 9,713,486 | -0.05(-0.81%) |
Jun 07, 2016 | 5.633 | 5.691 | 5.615 | 5.627 | 9,210,625 | -0.00(-0.04%) |
Jun 06, 2016 | 5.589 | 5.654 | 5.544 | 5.629 | 9,889,268 | +0.04(+0.74%) |
Jun 03, 2016 | 5.652 | 5.669 | 5.525 | 5.587 | 11,325,494 | -0.05(-0.90%) |
Jun 02, 2016 | 5.655 | 5.722 | 5.611 | 5.638 | 10,085,155 | -0.01(-0.21%) |
Jun 01, 2016 | 5.663 | 5.698 | 5.552 | 5.650 | 19,076,330 | -0.03(-0.52%) |
May 31, 2016 | 5.638 | 5.728 | 5.587 | 5.679 | 50,913,868 | +0.06(+1.04%) |
May 27, 2016 | 5.472 | 5.620 | 5.620 | 5.620 | 38,737,400 | -0.23(-3.94%) |
May 26, 2016 | 5.853 | 5.937 | 5.833 | 5.851 | 17,514,880 | +0.05(+0.84%) |
May 25, 2016 | 5.614 | 5.823 | 5.595 | 5.802 | 23,633,186 | +0.20(+3.59%) |
May 24, 2016 | 5.540 | 5.652 | 5.493 | 5.601 | 18,050,750 | +0.04(+0.81%) |
May 23, 2016 | 5.583 | 5.634 | 5.525 | 5.556 | 10,277,817 | -0.00(-0.04%) |
May 20, 2016 | 5.597 | 5.609 | 5.503 | 5.558 | 11,935,994 | -0.01(-0.25%) |
May 19, 2016 | 5.472 | 5.577 | 5.371 | 5.572 | 16,102,863 | +0.10(+1.86%) |
May 18, 2016 | 5.529 | 5.535 | 5.421 | 5.470 | 19,919,590 | -0.08(-1.51%) |
May 17, 2016 | 5.677 | 5.737 | 5.544 | 5.554 | 15,615,325 | -0.11(-1.93%) |
May 16, 2016 | 5.613 | 5.683 | 5.573 | 5.663 | 15,506,357 | +0.06(+1.01%) |
May 13, 2016 | 5.679 | 5.722 | 5.544 | 5.607 | 15,186,449 | -0.07(-1.27%) |
May 12, 2016 | 5.718 | 5.734 | 5.630 | 5.679 | 11,015,696 | -0.02(-0.34%) |
May 11, 2016 | 5.884 | 5.884 | 5.644 | 5.698 | 15,369,232 | -0.26(-4.33%) |
May 10, 2016 | 5.905 | 5.983 | 5.857 | 5.956 | 6,757,600 | +0.06(+1.09%) |
May 09, 2016 | 5.874 | 5.950 | 5.862 | 5.892 | 9,657,171 | +0.02(+0.33%) |
May 06, 2016 | 5.895 | 5.899 | 5.731 | 5.872 | 10,021,501 | -0.00(-0.07%) |
May 05, 2016 | 5.989 | 6.003 | 5.849 | 5.876 | 11,005,929 | -0.12(-2.05%) |
May 04, 2016 | 6.089 | 6.116 | 5.918 | 5.999 | 14,710,825 | -0.11(-1.79%) |
May 03, 2016 | 6.286 | 6.317 | 6.108 | 6.108 | 13,529,169 | -0.21(-3.28%) |