Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 7.254 | 7.282 | 7.227 | 7.244 | 3,760,805 | -0.00(-0.07%) |
Jul 28, 2016 | 7.297 | 7.316 | 7.249 | 7.249 | 3,832,122 | -0.05(-0.72%) |
Jul 27, 2016 | 7.316 | 7.316 | 7.273 | 7.301 | 2,524,960 | -0.01(-0.13%) |
Jul 26, 2016 | 7.278 | 7.316 | 7.268 | 7.311 | 3,618,190 | +0.00(+0.00%) |
Jul 25, 2016 | 7.225 | 7.325 | 7.201 | 7.311 | 7,681,655 | +0.09(+1.19%) |
Jul 22, 2016 | 7.163 | 7.234 | 7.163 | 7.225 | 3,756,850 | +0.09(+1.21%) |
Jul 21, 2016 | 7.120 | 7.182 | 7.096 | 7.139 | 6,402,146 | +0.05(+0.67%) |
Jul 20, 2016 | 7.067 | 7.105 | 7.029 | 7.091 | 3,518,512 | +0.07(+0.95%) |
Jul 19, 2016 | 6.914 | 7.031 | 6.914 | 7.024 | 5,806,419 | +0.07(+1.03%) |
Jul 18, 2016 | 6.842 | 6.967 | 6.833 | 6.952 | 4,400,407 | +0.11(+1.61%) |
Jul 15, 2016 | 6.794 | 6.856 | 6.794 | 6.842 | 2,771,106 | +0.04(+0.63%) |
Jul 14, 2016 | 6.818 | 6.856 | 6.785 | 6.799 | 3,128,745 | +0.00(+0.00%) |
Jul 13, 2016 | 6.780 | 6.809 | 6.766 | 6.799 | 6,214,099 | +0.00(+0.00%) |
Jul 12, 2016 | 6.699 | 6.818 | 6.699 | 6.799 | 6,466,407 | +0.07(+1.07%) |
Jul 11, 2016 | 6.684 | 6.746 | 6.679 | 6.727 | 5,432,474 | +0.05(+0.72%) |
Jul 08, 2016 | 6.703 | 6.746 | 6.679 | 6.679 | 6,826,556 | -0.02(-0.36%) |
Jul 07, 2016 | 6.684 | 6.751 | 6.679 | 6.703 | 4,638,486 | -0.07(-1.06%) |
Jul 05, 2016 | 6.737 | 6.785 | 6.713 | 6.775 | 7,446,360 | -0.04(-0.63%) |
Jul 01, 2016 | 6.718 | 6.818 | 6.818 | 6.818 | 9,190,945 | +0.02(+0.35%) |
Jun 30, 2016 | 6.947 | 6.962 | 6.738 | 6.794 | 10,024,184 | -0.07(-1.05%) |
Jun 29, 2016 | 6.794 | 6.880 | 6.766 | 6.866 | 3,056,164 | +0.11(+1.70%) |
Jun 28, 2016 | 6.699 | 6.780 | 6.665 | 6.751 | 4,273,958 | +0.11(+1.73%) |
Jun 27, 2016 | 6.718 | 6.763 | 6.636 | 6.636 | 5,361,247 | -0.18(-2.67%) |
Jun 24, 2016 | 6.732 | 6.892 | 6.694 | 6.818 | 5,789,058 | -0.09(-1.32%) |
Jun 23, 2016 | 6.871 | 6.923 | 6.833 | 6.909 | 5,405,920 | +0.08(+1.12%) |
Jun 22, 2016 | 6.813 | 6.856 | 6.804 | 6.833 | 3,372,286 | +0.03(+0.49%) |
Jun 21, 2016 | 6.785 | 6.833 | 6.732 | 6.799 | 3,753,043 | +0.04(+0.57%) |
Jun 20, 2016 | 6.794 | 6.811 | 6.751 | 6.761 | 7,264,598 | +0.05(+0.78%) |
Jun 17, 2016 | 6.756 | 6.794 | 6.694 | 6.708 | 5,718,207 | -0.08(-1.13%) |
Jun 16, 2016 | 6.742 | 6.794 | 6.703 | 6.785 | 3,991,118 | -0.01(-0.14%) |
Jun 15, 2016 | 6.708 | 6.828 | 6.708 | 6.794 | 5,309,206 | +0.09(+1.36%) |
Jun 14, 2016 | 6.818 | 6.842 | 6.689 | 6.703 | 5,510,539 | -0.12(-1.75%) |
Jun 13, 2016 | 6.737 | 6.871 | 6.737 | 6.823 | 6,188,010 | +0.07(+1.06%) |
Jun 10, 2016 | 6.784 | 6.807 | 6.723 | 6.751 | 5,428,988 | -0.04(-0.62%) |
Jun 09, 2016 | 6.816 | 6.840 | 6.770 | 6.793 | 5,191,749 | -0.02(-0.34%) |
Jun 08, 2016 | 6.900 | 6.910 | 6.788 | 6.816 | 7,728,544 | -0.06(-0.88%) |
Jun 07, 2016 | 6.896 | 6.903 | 6.844 | 6.877 | 4,922,726 | +0.00(+0.00%) |
Jun 06, 2016 | 6.900 | 6.919 | 6.858 | 6.877 | 4,834,902 | -0.00(-0.07%) |
Jun 03, 2016 | 6.896 | 6.924 | 6.868 | 6.882 | 5,096,018 | -0.04(-0.54%) |
Jun 02, 2016 | 6.928 | 6.947 | 6.886 | 6.919 | 4,608,099 | -0.02(-0.34%) |
Jun 01, 2016 | 6.914 | 6.975 | 6.900 | 6.942 | 4,788,010 | +0.03(+0.40%) |
May 31, 2016 | 6.966 | 6.970 | 6.891 | 6.914 | 4,676,421 | -0.02(-0.34%) |
May 27, 2016 | 6.905 | 6.938 | 6.938 | 6.938 | 5,065,215 | +0.03(+0.47%) |
May 26, 2016 | 6.994 | 7.007 | 6.882 | 6.905 | 9,497,044 | -0.07(-1.00%) |
May 25, 2016 | 7.040 | 7.077 | 6.954 | 6.975 | 4,620,274 | -0.02(-0.27%) |
May 24, 2016 | 6.970 | 7.019 | 6.905 | 6.994 | 8,586,506 | +0.08(+1.21%) |
May 23, 2016 | 6.896 | 6.984 | 6.765 | 6.910 | 18,978,946 | -0.17(-2.37%) |
May 20, 2016 | 7.045 | 7.129 | 7.010 | 7.077 | 2,596,083 | +0.08(+1.13%) |
May 19, 2016 | 7.059 | 7.087 | 6.970 | 6.998 | 3,066,968 | -0.10(-1.44%) |
May 18, 2016 | 7.138 | 7.157 | 7.059 | 7.101 | 1,910,620 | -0.03(-0.46%) |
May 17, 2016 | 7.119 | 7.157 | 7.091 | 7.133 | 1,939,335 | +0.01(+0.20%) |
May 16, 2016 | 7.124 | 7.171 | 7.111 | 7.119 | 2,068,938 | +0.01(+0.13%) |
May 13, 2016 | 7.133 | 7.166 | 7.094 | 7.110 | 1,505,064 | -0.02(-0.33%) |
May 12, 2016 | 7.143 | 7.175 | 7.089 | 7.133 | 1,619,203 | +0.03(+0.46%) |
May 11, 2016 | 7.091 | 7.152 | 7.073 | 7.101 | 1,642,278 | -0.03(-0.46%) |
May 10, 2016 | 7.059 | 7.138 | 7.059 | 7.133 | 1,959,557 | +0.09(+1.26%) |
May 09, 2016 | 7.082 | 7.129 | 7.003 | 7.045 | 2,376,227 | -0.02(-0.33%) |
May 06, 2016 | 7.003 | 7.091 | 6.994 | 7.068 | 1,420,462 | +0.04(+0.53%) |
May 05, 2016 | 7.119 | 7.138 | 7.031 | 7.031 | 1,790,469 | -0.08(-1.11%) |
May 04, 2016 | 6.994 | 7.138 | 6.980 | 7.110 | 2,256,319 | +0.08(+1.19%) |
May 03, 2016 | 7.077 | 7.077 | 6.970 | 7.026 | 2,204,489 | -0.05(-0.66%) |