Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 6.382 | 6.436 | 6.320 | 6.391 | 4,212,563 | -0.02(-0.28%) |
Jul 28, 2016 | 6.364 | 6.444 | 6.276 | 6.409 | 3,801,545 | +0.04(+0.70%) |
Jul 27, 2016 | 6.436 | 6.507 | 6.311 | 6.364 | 5,156,482 | -0.06(-0.97%) |
Jul 26, 2016 | 6.338 | 6.462 | 6.311 | 6.427 | 9,218,571 | +0.09(+1.40%) |
Jul 25, 2016 | 6.364 | 6.444 | 6.244 | 6.338 | 14,720,178 | +0.19(+3.03%) |
Jul 22, 2016 | 6.071 | 6.249 | 6.027 | 6.151 | 12,786,501 | +0.10(+1.62%) |
Jul 21, 2016 | 6.080 | 6.187 | 6.053 | 6.053 | 8,099,515 | -0.03(-0.44%) |
Jul 20, 2016 | 6.240 | 6.302 | 6.053 | 6.080 | 15,531,160 | +0.03(+0.44%) |
Jul 19, 2016 | 6.213 | 6.418 | 6.004 | 6.053 | 28,825,878 | +0.38(+6.74%) |
Jul 18, 2016 | 5.689 | 5.716 | 5.618 | 5.671 | 6,254,371 | -0.02(-0.31%) |
Jul 15, 2016 | 5.769 | 5.769 | 5.627 | 5.689 | 4,410,234 | -0.02(-0.31%) |
Jul 14, 2016 | 5.627 | 5.800 | 5.627 | 5.707 | 5,485,637 | +0.14(+2.56%) |
Jul 13, 2016 | 5.573 | 5.591 | 5.444 | 5.564 | 5,898,065 | +0.00(+0.00%) |
Jul 12, 2016 | 5.556 | 5.600 | 5.440 | 5.564 | 6,298,649 | +0.12(+2.29%) |
Jul 11, 2016 | 5.431 | 5.582 | 5.396 | 5.440 | 6,446,904 | +0.07(+1.32%) |
Jul 08, 2016 | 5.200 | 5.387 | 5.102 | 5.369 | 17,224,282 | +0.27(+5.23%) |
Jul 07, 2016 | 5.138 | 5.280 | 5.084 | 5.102 | 9,243,384 | +0.00(+0.00%) |
Jul 06, 2016 | 5.040 | 5.129 | 4.844 | 5.102 | 16,778,904 | +0.00(+0.00%) |
Jul 05, 2016 | 5.289 | 5.333 | 5.031 | 5.102 | 4,991,167 | -0.24(-4.49%) |
Jul 01, 2016 | 5.289 | 5.342 | 5.342 | 5.342 | 7,916,682 | +0.05(+1.01%) |
Jun 30, 2016 | 5.609 | 5.609 | 5.262 | 5.289 | 12,808,933 | +0.03(+0.51%) |
Jun 29, 2016 | 5.209 | 5.271 | 5.102 | 5.262 | 6,158,690 | +0.15(+2.96%) |
Jun 28, 2016 | 5.209 | 5.227 | 4.987 | 5.111 | 8,624,712 | +0.28(+5.70%) |
Jun 27, 2016 | 5.200 | 5.200 | 4.764 | 4.836 | 11,705,116 | -0.40(-7.64%) |
Jun 24, 2016 | 5.156 | 5.404 | 5.156 | 5.236 | 12,618,638 | -0.39(-6.95%) |
Jun 23, 2016 | 5.600 | 5.671 | 5.573 | 5.627 | 6,767,139 | +0.13(+2.43%) |
Jun 22, 2016 | 5.396 | 5.636 | 5.378 | 5.493 | 6,063,041 | +0.12(+2.32%) |
Jun 21, 2016 | 5.316 | 5.413 | 5.120 | 5.369 | 11,720,403 | +0.03(+0.50%) |
Jun 20, 2016 | 5.511 | 5.618 | 5.333 | 5.342 | 7,066,113 | -0.08(-1.48%) |
Jun 17, 2016 | 5.262 | 5.467 | 5.262 | 5.422 | 11,146,234 | +0.15(+2.87%) |
Jun 16, 2016 | 5.289 | 5.316 | 5.089 | 5.271 | 9,340,571 | -0.04(-0.67%) |
Jun 15, 2016 | 5.387 | 5.533 | 5.267 | 5.307 | 10,070,218 | -0.06(-1.16%) |
Jun 14, 2016 | 5.538 | 5.573 | 5.307 | 5.369 | 7,359,501 | -0.17(-3.05%) |
Jun 13, 2016 | 5.662 | 5.711 | 5.529 | 5.538 | 7,865,258 | -0.16(-2.81%) |
Jun 10, 2016 | 5.716 | 5.822 | 5.644 | 5.698 | 4,568,480 | -0.12(-2.14%) |
Jun 09, 2016 | 5.956 | 5.956 | 5.689 | 5.822 | 7,528,367 | -0.15(-2.53%) |
Jun 08, 2016 | 6.089 | 6.133 | 5.911 | 5.973 | 6,161,171 | -0.12(-2.04%) |
Jun 07, 2016 | 6.107 | 6.178 | 6.071 | 6.098 | 4,683,567 | +0.01(+0.15%) |
Jun 06, 2016 | 6.071 | 6.133 | 6.036 | 6.089 | 3,029,552 | +0.03(+0.44%) |
Jun 03, 2016 | 6.142 | 6.142 | 5.902 | 6.062 | 7,162,543 | -0.12(-2.01%) |
Jun 02, 2016 | 6.213 | 6.222 | 6.089 | 6.187 | 3,787,442 | -0.07(-1.14%) |
Jun 01, 2016 | 6.240 | 6.276 | 6.067 | 6.258 | 3,555,402 | -0.01(-0.14%) |
May 31, 2016 | 6.293 | 6.373 | 6.196 | 6.267 | 4,561,569 | +0.00(+0.00%) |
May 27, 2016 | 6.187 | 6.267 | 6.267 | 6.267 | 3,856,640 | +0.11(+1.73%) |
May 26, 2016 | 6.196 | 6.196 | 6.107 | 6.160 | 5,169,336 | +0.03(+0.43%) |
May 25, 2016 | 6.009 | 6.142 | 5.991 | 6.133 | 7,695,055 | +0.12(+2.07%) |
May 24, 2016 | 5.947 | 6.124 | 5.884 | 6.009 | 6,634,664 | +0.09(+1.50%) |
May 23, 2016 | 5.956 | 5.982 | 5.862 | 5.920 | 3,781,349 | -0.04(-0.75%) |
May 20, 2016 | 5.929 | 6.080 | 5.893 | 5.964 | 4,862,610 | +0.08(+1.36%) |
May 19, 2016 | 5.929 | 5.982 | 5.822 | 5.884 | 4,825,241 | -0.05(-0.90%) |
May 18, 2016 | 5.556 | 5.973 | 5.547 | 5.938 | 11,997,510 | +0.37(+6.71%) |
May 17, 2016 | 5.733 | 5.769 | 5.564 | 5.564 | 21,161,598 | -0.16(-2.80%) |
May 16, 2016 | 5.760 | 5.844 | 5.716 | 5.724 | 4,944,948 | -0.03(-0.46%) |
May 13, 2016 | 5.964 | 6.000 | 5.698 | 5.751 | 7,547,496 | -0.22(-3.72%) |
May 12, 2016 | 6.124 | 6.196 | 5.929 | 5.973 | 5,551,696 | -0.13(-2.18%) |
May 11, 2016 | 6.240 | 6.267 | 6.089 | 6.107 | 6,247,603 | -0.14(-2.28%) |
May 10, 2016 | 6.044 | 6.276 | 6.044 | 6.249 | 8,693,566 | +0.22(+3.69%) |
May 09, 2016 | 5.929 | 6.053 | 5.884 | 6.027 | 6,865,271 | +0.08(+1.35%) |
May 06, 2016 | 5.991 | 6.080 | 5.876 | 5.947 | 5,247,879 | -0.10(-1.62%) |
May 05, 2016 | 6.018 | 6.107 | 5.964 | 6.044 | 5,689,285 | +0.04(+0.74%) |
May 04, 2016 | 6.062 | 6.187 | 5.933 | 6.000 | 6,644,131 | -0.14(-2.32%) |
May 03, 2016 | 6.347 | 6.347 | 6.080 | 6.142 | 6,887,889 | -0.27(-4.16%) |