Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 6.750 | 6.750 | 6.750 | 0 | +0.12(+1.81%) | |
Jul 28, 2016 | 6.630 | 6.690 | 6.430 | 6.630 | 7,221,377 | +0.02(+0.30%) |
Jul 27, 2016 | 6.540 | 6.610 | 6.220 | 6.610 | 9,356,459 | +0.21(+3.28%) |
Jul 26, 2016 | 6.350 | 6.435 | 6.270 | 6.400 | 3,940,948 | +0.16(+2.56%) |
Jul 25, 2016 | 6.530 | 6.540 | 6.180 | 6.240 | 4,291,402 | -0.33(-5.02%) |
Jul 22, 2016 | 6.570 | 6.700 | 6.530 | 6.570 | 3,734,603 | -0.10(-1.50%) |
Jul 21, 2016 | 6.530 | 6.780 | 6.480 | 6.670 | 5,071,701 | +0.22(+3.41%) |
Jul 20, 2016 | 6.850 | 6.850 | 6.440 | 6.450 | 5,139,369 | -0.51(-7.33%) |
Jul 19, 2016 | 7.000 | 7.120 | 6.950 | 6.960 | 3,628,384 | -0.07(-1.00%) |
Jul 18, 2016 | 6.960 | 7.040 | 6.880 | 7.030 | 4,171,899 | +0.16(+2.33%) |
Jul 15, 2016 | 6.880 | 7.050 | 6.860 | 6.870 | 4,305,190 | -0.09(-1.29%) |
Jul 14, 2016 | 6.860 | 7.070 | 6.780 | 6.960 | 7,077,164 | -0.05(-0.71%) |
Jul 13, 2016 | 7.080 | 7.110 | 6.900 | 7.010 | 5,664,546 | +0.09(+1.30%) |
Jul 12, 2016 | 7.180 | 7.340 | 6.810 | 6.920 | 8,902,948 | -0.38(-5.21%) |
Jul 11, 2016 | 7.130 | 7.400 | 7.100 | 7.300 | 5,829,767 | +0.07(+0.97%) |
Jul 08, 2016 | 7.280 | 7.020 | 7.230 | 9,253,790 | +0.21(+2.99%) | |
Jul 07, 2016 | 7.340 | 7.340 | 7.000 | 7.020 | 7,437,363 | -0.33(-4.49%) |
Jul 05, 2016 | 7.000 | 7.410 | 6.950 | 7.350 | 8,900,409 | +0.41(+5.91%) |
Jul 04, 2016 | 6.750 | 6.970 | 6.750 | 6.940 | 5,966,311 | +0.60(+9.46%) |
Jun 30, 2016 | 6.340 | 6.340 | 6.340 | 0 | -0.19(-2.91%) | |
Jun 29, 2016 | 6.590 | 6.690 | 6.510 | 6.530 | 8,512,964 | +0.05(+0.77%) |
Jun 28, 2016 | 6.540 | 6.690 | 6.470 | 6.480 | 7,676,043 | -0.26(-3.86%) |
Jun 27, 2016 | 6.680 | 6.830 | 6.505 | 6.740 | 8,829,950 | +0.08(+1.20%) |
Jun 24, 2016 | 7.090 | 7.090 | 6.425 | 6.660 | 9,075,498 | +0.41(+6.56%) |
Jun 23, 2016 | 6.210 | 6.330 | 6.150 | 6.250 | 6,689,740 | -0.09(-1.42%) |
Jun 22, 2016 | 6.040 | 6.360 | 6.000 | 6.340 | 6,612,010 | +0.23(+3.76%) |
Jun 21, 2016 | 6.110 | 6.200 | 6.030 | 6.110 | 3,982,952 | -0.17(-2.71%) |
Jun 20, 2016 | 6.110 | 6.315 | 6.010 | 6.280 | 8,597,944 | -0.14(-2.18%) |
Jun 17, 2016 | 6.590 | 6.640 | 6.270 | 6.420 | 16,459,813 | -0.06(-0.93%) |
Jun 16, 2016 | 7.100 | 7.100 | 6.450 | 6.480 | 11,295,301 | -0.28(-4.14%) |
Jun 15, 2016 | 6.560 | 6.900 | 6.450 | 6.760 | 7,976,850 | +0.21(+3.21%) |
Jun 14, 2016 | 6.690 | 6.780 | 6.450 | 6.550 | 7,085,613 | -0.05(-0.76%) |
Jun 13, 2016 | 6.820 | 6.870 | 6.440 | 6.600 | 5,995,744 | +0.00(+0.00%) |
Jun 10, 2016 | 6.800 | 6.970 | 6.540 | 6.600 | 8,460,424 | -0.15(-2.22%) |
Jun 09, 2016 | 6.580 | 6.770 | 6.500 | 6.750 | 6,885,779 | +0.14(+2.12%) |
Jun 08, 2016 | 6.590 | 6.670 | 6.520 | 6.610 | 8,661,932 | +0.32(+5.09%) |
Jun 07, 2016 | 6.310 | 6.360 | 6.250 | 6.290 | 5,631,737 | -0.17(-2.63%) |
Jun 06, 2016 | 6.460 | 6.540 | 6.260 | 6.460 | 7,892,659 | +0.01(+0.16%) |
Jun 03, 2016 | 6.070 | 6.490 | 6.020 | 6.450 | 12,645,681 | +0.76(+13.36%) |
Jun 02, 2016 | 5.620 | 5.750 | 5.600 | 5.690 | 6,756,568 | +0.07(+1.25%) |
Jun 01, 2016 | 5.640 | 5.770 | 5.460 | 5.620 | 7,343,718 | +0.00(+0.00%) |
May 31, 2016 | 5.540 | 5.830 | 5.490 | 5.620 | 14,480,297 | +0.09(+1.63%) |
May 30, 2016 | 5.450 | 5.590 | 5.430 | 5.530 | 2,368,540 | +0.01(+0.18%) |
May 27, 2016 | 5.820 | 5.940 | 5.500 | 5.520 | 7,697,576 | -0.34(-5.80%) |
May 26, 2016 | 6.000 | 6.040 | 5.800 | 5.860 | 8,793,283 | +0.12(+2.09%) |
May 25, 2016 | 5.660 | 5.830 | 5.540 | 5.740 | 9,960,831 | +0.03(+0.53%) |
May 24, 2016 | 6.050 | 6.230 | 5.710 | 5.710 | 12,107,188 | -0.79(-12.15%) |
May 20, 2016 | 6.500 | 6.500 | 6.500 | 0 | +0.05(+0.78%) | |
May 19, 2016 | 6.140 | 6.530 | 6.040 | 6.450 | 10,322,739 | +0.05(+0.78%) |
May 18, 2016 | 6.750 | 6.940 | 6.350 | 6.400 | 9,289,511 | -0.45(-6.57%) |
May 17, 2016 | 6.810 | 7.050 | 6.700 | 6.850 | 7,888,943 | +0.06(+0.88%) |
May 16, 2016 | 6.920 | 6.970 | 6.680 | 6.790 | 7,332,322 | +0.10(+1.49%) |
May 13, 2016 | 6.660 | 6.880 | 6.560 | 6.690 | 8,514,481 | +0.16(+2.45%) |
May 12, 2016 | 6.710 | 6.820 | 6.420 | 6.530 | 7,355,033 | -0.21(-3.12%) |
May 11, 2016 | 7.480 | 7.490 | 6.340 | 6.740 | 13,219,173 | -0.41(-5.73%) |
May 10, 2016 | 6.730 | 7.210 | 6.590 | 7.150 | 8,031,644 | +0.40(+5.93%) |
May 09, 2016 | 6.840 | 7.010 | 6.740 | 6.750 | 6,861,496 | -0.46(-6.38%) |
May 06, 2016 | 6.990 | 7.460 | 6.970 | 7.210 | 9,589,372 | +0.38(+5.56%) |
May 05, 2016 | 6.720 | 6.940 | 6.670 | 6.830 | 9,957,284 | +0.29(+4.43%) |
May 04, 2016 | 6.780 | 6.990 | 6.480 | 6.540 | 9,760,690 | -0.34(-4.94%) |
May 03, 2016 | 7.010 | 7.180 | 6.820 | 6.880 | 10,531,731 | -0.19(-2.69%) |