Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 6.750 | 6.940 | 6.588 | 6.938 | 35,137,456 | -0.50(-6.67%) |
Jul 28, 2016 | 7.350 | 7.461 | 7.256 | 7.434 | 12,234,360 | +0.10(+1.42%) |
Jul 27, 2016 | 7.320 | 7.420 | 7.280 | 7.330 | 7,347,220 | +0.03(+0.45%) |
Jul 26, 2016 | 7.286 | 7.372 | 7.236 | 7.297 | 9,798,985 | -0.02(-0.23%) |
Jul 25, 2016 | 7.152 | 7.318 | 7.074 | 7.314 | 12,191,535 | +0.16(+2.27%) |
Jul 22, 2016 | 6.992 | 7.170 | 6.900 | 7.152 | 7,989,880 | +0.21(+3.03%) |
Jul 21, 2016 | 6.954 | 7.040 | 6.908 | 6.942 | 5,662,965 | -0.04(-0.60%) |
Jul 20, 2016 | 6.800 | 7.014 | 6.775 | 6.984 | 6,410,390 | +0.21(+3.04%) |
Jul 19, 2016 | 6.806 | 6.878 | 6.775 | 6.778 | 4,207,535 | -0.05(-0.70%) |
Jul 18, 2016 | 6.832 | 6.878 | 6.788 | 6.826 | 5,286,985 | +0.00(+0.03%) |
Jul 15, 2016 | 6.796 | 6.880 | 6.796 | 6.824 | 5,356,285 | +0.03(+0.38%) |
Jul 14, 2016 | 6.848 | 6.886 | 6.784 | 6.798 | 6,083,920 | +0.03(+0.50%) |
Jul 13, 2016 | 6.802 | 6.890 | 6.764 | 6.764 | 5,447,325 | -0.01(-0.15%) |
Jul 12, 2016 | 6.696 | 6.844 | 6.614 | 6.774 | 6,670,895 | +0.05(+0.77%) |
Jul 11, 2016 | 6.750 | 6.792 | 6.698 | 6.722 | 5,288,385 | +0.03(+0.45%) |
Jul 08, 2016 | 6.490 | 6.694 | 6.420 | 6.692 | 7,655,700 | +0.27(+4.24%) |
Jul 07, 2016 | 6.364 | 6.452 | 6.314 | 6.420 | 7,871,085 | +0.11(+1.68%) |
Jul 05, 2016 | 6.300 | 6.341 | 6.274 | 6.314 | 5,604,595 | -0.02(-0.35%) |
Jul 01, 2016 | 6.300 | 6.336 | 6.336 | 6.336 | 5,971,000 | +0.02(+0.28%) |
Jun 30, 2016 | 6.248 | 6.328 | 6.156 | 6.318 | 8,449,330 | +0.10(+1.58%) |
Jun 29, 2016 | 6.034 | 6.238 | 6.004 | 6.220 | 10,593,515 | +0.19(+3.22%) |
Jun 28, 2016 | 6.088 | 6.112 | 5.980 | 6.026 | 11,064,780 | +0.03(+0.53%) |
Jun 27, 2016 | 6.300 | 6.302 | 5.976 | 5.994 | 15,120,910 | -0.39(-6.08%) |
Jun 24, 2016 | 6.546 | 6.604 | 6.355 | 6.382 | 15,701,080 | -0.48(-7.02%) |
Jun 23, 2016 | 6.718 | 6.866 | 6.718 | 6.864 | 5,958,110 | +0.20(+2.97%) |
Jun 22, 2016 | 6.742 | 6.766 | 6.662 | 6.666 | 3,717,855 | -0.09(-1.27%) |
Jun 21, 2016 | 6.734 | 6.796 | 6.700 | 6.752 | 4,695,180 | +0.04(+0.66%) |
Jun 20, 2016 | 6.752 | 6.800 | 6.704 | 6.708 | 6,403,835 | +0.04(+0.60%) |
Jun 17, 2016 | 6.694 | 6.694 | 6.585 | 6.668 | 16,676,670 | -0.01(-0.09%) |
Jun 16, 2016 | 6.738 | 6.780 | 6.568 | 6.674 | 8,813,430 | -0.14(-2.03%) |
Jun 15, 2016 | 6.762 | 6.864 | 6.738 | 6.812 | 6,681,515 | +0.06(+0.92%) |
Jun 14, 2016 | 6.782 | 6.796 | 6.684 | 6.750 | 6,002,230 | -0.04(-0.59%) |
Jun 13, 2016 | 6.684 | 6.866 | 6.670 | 6.790 | 7,135,010 | +0.05(+0.74%) |
Jun 10, 2016 | 6.852 | 6.852 | 6.704 | 6.740 | 7,418,150 | -0.15(-2.21%) |
Jun 09, 2016 | 6.930 | 6.986 | 6.878 | 6.892 | 5,037,290 | -0.06(-0.92%) |
Jun 08, 2016 | 6.900 | 6.986 | 6.874 | 6.956 | 5,746,680 | +0.06(+0.90%) |
Jun 07, 2016 | 6.920 | 6.950 | 6.880 | 6.894 | 5,520,165 | -0.03(-0.38%) |
Jun 06, 2016 | 6.956 | 6.972 | 6.826 | 6.920 | 6,603,755 | +0.00(+0.00%) |
Jun 03, 2016 | 6.930 | 6.976 | 6.862 | 6.920 | 4,912,405 | -0.01(-0.20%) |
Jun 02, 2016 | 6.900 | 6.968 | 6.892 | 6.934 | 6,493,915 | +0.03(+0.46%) |
Jun 01, 2016 | 6.800 | 6.915 | 6.756 | 6.902 | 5,629,875 | +0.06(+0.88%) |
May 31, 2016 | 6.810 | 6.865 | 6.770 | 6.842 | 10,476,235 | +0.05(+0.71%) |
May 27, 2016 | 6.792 | 6.794 | 6.794 | 6.794 | 12,739,500 | -0.12(-1.71%) |
May 26, 2016 | 6.854 | 6.928 | 6.814 | 6.912 | 4,874,875 | +0.05(+0.67%) |
May 25, 2016 | 6.838 | 6.916 | 6.832 | 6.866 | 5,374,555 | +0.03(+0.47%) |
May 24, 2016 | 6.770 | 6.856 | 6.738 | 6.834 | 5,162,295 | +0.10(+1.49%) |
May 23, 2016 | 6.748 | 6.834 | 6.665 | 6.734 | 5,740,415 | -0.01(-0.12%) |
May 20, 2016 | 6.706 | 6.751 | 6.638 | 6.742 | 5,870,630 | +0.08(+1.17%) |
May 19, 2016 | 6.572 | 6.710 | 6.570 | 6.664 | 6,237,640 | +0.10(+1.52%) |
May 18, 2016 | 6.504 | 6.630 | 6.504 | 6.564 | 5,625,390 | +0.02(+0.27%) |
May 17, 2016 | 6.514 | 6.620 | 6.500 | 6.546 | 6,951,655 | +0.02(+0.34%) |
May 16, 2016 | 6.480 | 6.590 | 6.446 | 6.524 | 6,705,585 | +0.06(+0.90%) |
May 13, 2016 | 6.442 | 6.540 | 6.419 | 6.466 | 8,249,085 | +0.02(+0.34%) |
May 12, 2016 | 6.526 | 6.545 | 6.370 | 6.444 | 9,995,165 | -0.05(-0.80%) |
May 11, 2016 | 6.520 | 6.610 | 6.490 | 6.496 | 9,749,030 | -0.06(-0.88%) |
May 10, 2016 | 6.438 | 6.556 | 6.395 | 6.554 | 8,060,310 | +0.14(+2.21%) |
May 09, 2016 | 6.384 | 6.438 | 6.312 | 6.412 | 6,577,590 | +0.01(+0.22%) |
May 06, 2016 | 6.320 | 6.402 | 6.216 | 6.398 | 13,298,975 | -0.01(-0.22%) |
May 05, 2016 | 6.444 | 6.474 | 6.382 | 6.412 | 7,492,695 | -0.02(-0.31%) |
May 04, 2016 | 6.368 | 6.449 | 6.290 | 6.432 | 9,285,825 | +0.00(+0.03%) |
May 03, 2016 | 6.488 | 6.526 | 6.394 | 6.430 | 6,721,550 | -0.14(-2.16%) |