Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 6.310 | 6.350 | 6.296 | 6.305 | 3,539,520 | +0.00(+0.02%) |
Jul 28, 2016 | 6.404 | 6.411 | 6.297 | 6.304 | 5,792,136 | -0.11(-1.70%) |
Jul 27, 2016 | 6.335 | 6.414 | 6.255 | 6.412 | 5,687,072 | +0.09(+1.38%) |
Jul 26, 2016 | 6.335 | 6.371 | 6.303 | 6.325 | 2,586,928 | -0.03(-0.45%) |
Jul 25, 2016 | 6.284 | 6.396 | 6.284 | 6.354 | 5,595,600 | +0.06(+0.92%) |
Jul 22, 2016 | 6.223 | 6.319 | 6.199 | 6.296 | 2,078,848 | +0.08(+1.24%) |
Jul 21, 2016 | 6.206 | 6.295 | 6.146 | 6.219 | 2,391,968 | -0.00(-0.02%) |
Jul 20, 2016 | 6.190 | 6.266 | 6.190 | 6.220 | 2,723,848 | +0.04(+0.61%) |
Jul 19, 2016 | 6.169 | 6.206 | 6.138 | 6.183 | 2,840,536 | -0.01(-0.20%) |
Jul 18, 2016 | 6.265 | 6.299 | 6.186 | 6.195 | 3,615,816 | -0.04(-0.68%) |
Jul 15, 2016 | 6.216 | 6.247 | 6.188 | 6.237 | 2,120,480 | -0.00(-0.02%) |
Jul 14, 2016 | 6.245 | 6.259 | 6.206 | 6.239 | 2,442,864 | +0.04(+0.71%) |
Jul 13, 2016 | 6.285 | 6.285 | 6.190 | 6.195 | 2,416,648 | -0.06(-0.90%) |
Jul 12, 2016 | 6.290 | 6.336 | 6.189 | 6.251 | 5,586,864 | +0.00(+0.00%) |
Jul 11, 2016 | 6.239 | 6.296 | 6.236 | 6.251 | 3,960,968 | +0.02(+0.32%) |
Jul 08, 2016 | 6.179 | 6.253 | 6.116 | 6.231 | 5,304,368 | +0.12(+1.88%) |
Jul 07, 2016 | 6.173 | 6.211 | 6.106 | 6.116 | 3,118,344 | -0.06(-0.95%) |
Jul 05, 2016 | 6.128 | 6.213 | 6.104 | 6.175 | 4,710,640 | +0.01(+0.12%) |
Jul 01, 2016 | 6.135 | 6.168 | 6.168 | 6.168 | 4,133,600 | +0.04(+0.67%) |
Jun 30, 2016 | 6.036 | 6.128 | 5.996 | 6.126 | 5,327,336 | +0.11(+1.91%) |
Jun 29, 2016 | 5.907 | 6.197 | 5.876 | 6.011 | 4,690,600 | +0.17(+2.91%) |
Jun 28, 2016 | 5.846 | 5.872 | 5.796 | 5.841 | 11,476,080 | +0.03(+0.58%) |
Jun 27, 2016 | 5.844 | 5.887 | 5.746 | 5.808 | 9,634,784 | -0.15(-2.48%) |
Jun 24, 2016 | 5.960 | 6.061 | 5.915 | 5.955 | 11,397,856 | -0.22(-3.62%) |
Jun 23, 2016 | 6.169 | 6.179 | 6.124 | 6.179 | 5,721,968 | +0.08(+1.23%) |
Jun 22, 2016 | 6.149 | 6.176 | 6.097 | 6.104 | 3,650,216 | -0.02(-0.31%) |
Jun 21, 2016 | 6.131 | 6.169 | 6.105 | 6.122 | 3,226,264 | -0.02(-0.33%) |
Jun 20, 2016 | 6.141 | 6.197 | 6.085 | 6.143 | 3,558,072 | +0.07(+1.13%) |
Jun 17, 2016 | 6.086 | 6.139 | 6.069 | 6.074 | 9,537,536 | -0.03(-0.51%) |
Jun 16, 2016 | 6.077 | 6.112 | 6.034 | 6.105 | 3,524,544 | +0.00(+0.00%) |
Jun 15, 2016 | 6.111 | 6.125 | 6.070 | 6.105 | 5,282,968 | +0.01(+0.23%) |
Jun 14, 2016 | 6.079 | 6.111 | 6.069 | 6.091 | 4,955,496 | -0.02(-0.31%) |
Jun 13, 2016 | 6.100 | 6.141 | 6.071 | 6.110 | 5,757,112 | -0.02(-0.29%) |
Jun 10, 2016 | 6.194 | 6.200 | 6.119 | 6.128 | 6,057,032 | -0.12(-1.94%) |
Jun 09, 2016 | 6.179 | 6.260 | 6.112 | 6.249 | 5,138,552 | +0.04(+0.58%) |
Jun 08, 2016 | 6.155 | 6.213 | 6.103 | 6.213 | 6,826,864 | +0.04(+0.73%) |
Jun 07, 2016 | 6.128 | 6.191 | 6.096 | 6.168 | 4,868,912 | +0.04(+0.65%) |
Jun 06, 2016 | 6.111 | 6.154 | 6.074 | 6.128 | 3,838,536 | +0.03(+0.43%) |
Jun 03, 2016 | 6.175 | 6.218 | 6.093 | 6.101 | 4,239,208 | -0.08(-1.31%) |
Jun 02, 2016 | 6.166 | 6.190 | 6.119 | 6.183 | 6,943,888 | +0.01(+0.20%) |
Jun 01, 2016 | 6.221 | 6.237 | 6.153 | 6.170 | 13,438,552 | -0.02(-0.30%) |
May 31, 2016 | 6.156 | 6.237 | 6.091 | 6.189 | 7,585,992 | +0.08(+1.31%) |
May 27, 2016 | 6.000 | 6.109 | 6.109 | 6.109 | 11,905,600 | +0.09(+1.54%) |
May 26, 2016 | 5.750 | 6.067 | 5.750 | 6.016 | 19,670,944 | +0.53(+9.59%) |
May 25, 2016 | 5.522 | 5.546 | 5.470 | 5.490 | 8,979,320 | -0.02(-0.30%) |
May 24, 2016 | 5.460 | 5.511 | 5.414 | 5.506 | 5,969,688 | +0.09(+1.61%) |
May 23, 2016 | 5.431 | 5.494 | 5.403 | 5.419 | 4,910,832 | -0.01(-0.18%) |
May 20, 2016 | 5.361 | 5.431 | 5.327 | 5.429 | 4,730,704 | +0.10(+1.80%) |
May 19, 2016 | 5.395 | 5.416 | 5.295 | 5.332 | 5,231,280 | -0.08(-1.48%) |
May 18, 2016 | 5.385 | 5.456 | 5.375 | 5.412 | 4,126,488 | +0.02(+0.35%) |
May 17, 2016 | 5.431 | 5.457 | 5.371 | 5.394 | 5,314,144 | -0.04(-0.71%) |
May 16, 2016 | 5.345 | 5.441 | 5.323 | 5.433 | 3,093,808 | +0.09(+1.71%) |
May 13, 2016 | 5.415 | 5.417 | 5.312 | 5.341 | 4,183,824 | -0.07(-1.20%) |
May 12, 2016 | 5.449 | 5.457 | 5.374 | 5.406 | 3,794,376 | -0.01(-0.25%) |
May 11, 2016 | 5.451 | 5.478 | 5.406 | 5.420 | 3,684,400 | -0.04(-0.76%) |
May 10, 2016 | 5.435 | 5.476 | 5.391 | 5.461 | 2,812,960 | +0.06(+1.13%) |
May 09, 2016 | 5.350 | 5.420 | 5.339 | 5.400 | 3,204,240 | +0.04(+0.79%) |
May 06, 2016 | 5.344 | 5.402 | 5.315 | 5.357 | 2,938,704 | -0.02(-0.33%) |
May 05, 2016 | 5.364 | 5.416 | 5.341 | 5.375 | 5,480,376 | +0.04(+0.73%) |
May 04, 2016 | 5.299 | 5.349 | 5.287 | 5.336 | 4,930,840 | +0.02(+0.47%) |
May 03, 2016 | 5.334 | 5.381 | 5.281 | 5.311 | 3,859,912 | -0.06(-1.21%) |