Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 5.918 | 6.155 | 5.636 | 6.151 | 4,178,060 | +0.23(+3.93%) |
Jul 28, 2016 | 6.022 | 6.355 | 5.914 | 5.918 | 3,175,645 | +0.06(+1.06%) |
Jul 27, 2016 | 5.981 | 6.164 | 5.798 | 5.856 | 2,549,737 | -0.07(-1.19%) |
Jul 26, 2016 | 5.673 | 5.952 | 5.652 | 5.927 | 1,972,287 | +0.23(+4.09%) |
Jul 25, 2016 | 5.781 | 5.835 | 5.603 | 5.694 | 1,951,889 | -0.11(-1.93%) |
Jul 22, 2016 | 5.798 | 5.821 | 5.690 | 5.806 | 1,334,537 | +0.01(+0.22%) |
Jul 21, 2016 | 5.943 | 5.989 | 5.781 | 5.794 | 2,121,258 | -0.14(-2.31%) |
Jul 20, 2016 | 5.885 | 6.014 | 5.765 | 5.931 | 1,821,492 | +0.04(+0.63%) |
Jul 19, 2016 | 5.898 | 5.935 | 5.819 | 5.894 | 1,086,615 | +0.00(+0.07%) |
Jul 18, 2016 | 5.815 | 5.973 | 5.672 | 5.889 | 1,953,145 | +0.04(+0.71%) |
Jul 15, 2016 | 5.902 | 5.960 | 5.761 | 5.848 | 1,995,493 | -0.01(-0.14%) |
Jul 14, 2016 | 5.993 | 6.039 | 5.844 | 5.856 | 2,022,534 | -0.09(-1.54%) |
Jul 13, 2016 | 6.085 | 6.160 | 5.902 | 5.948 | 2,068,766 | -0.14(-2.25%) |
Jul 12, 2016 | 6.118 | 6.276 | 6.051 | 6.085 | 3,033,505 | +0.10(+1.60%) |
Jul 11, 2016 | 6.118 | 6.222 | 5.918 | 5.989 | 3,029,349 | -0.03(-0.55%) |
Jul 08, 2016 | 6.051 | 6.164 | 6.018 | 6.022 | 3,268,258 | +0.00(+0.07%) |
Jul 07, 2016 | 6.442 | 6.631 | 6.018 | 6.018 | 3,052,522 | -0.34(-5.42%) |
Jul 06, 2016 | 6.463 | 6.463 | 6.097 | 6.363 | 6,319,125 | -0.12(-1.86%) |
Jul 05, 2016 | 6.521 | 6.546 | 6.189 | 6.484 | 3,495,933 | -0.10(-1.58%) |
Jul 01, 2016 | 6.421 | 6.588 | 6.588 | 6.588 | 1,882,954 | +0.15(+2.26%) |
Jun 30, 2016 | 6.546 | 6.579 | 6.180 | 6.442 | 2,659,618 | -0.12(-1.77%) |
Jun 29, 2016 | 6.613 | 6.750 | 6.517 | 6.559 | 2,957,893 | -0.03(-0.44%) |
Jun 28, 2016 | 6.613 | 6.696 | 6.450 | 6.588 | 2,683,002 | +0.08(+1.21%) |
Jun 27, 2016 | 6.904 | 6.924 | 6.355 | 6.509 | 3,331,305 | -0.49(-7.06%) |
Jun 24, 2016 | 7.007 | 7.140 | 6.928 | 7.003 | 4,630,424 | -0.27(-3.66%) |
Jun 23, 2016 | 7.228 | 7.394 | 7.153 | 7.269 | 1,428,966 | +0.17(+2.40%) |
Jun 22, 2016 | 7.257 | 7.398 | 7.074 | 7.099 | 1,185,289 | -0.10(-1.44%) |
Jun 21, 2016 | 7.074 | 7.244 | 6.854 | 7.203 | 2,774,900 | +0.13(+1.88%) |
Jun 20, 2016 | 7.327 | 7.340 | 7.053 | 7.070 | 1,951,797 | -0.10(-1.39%) |
Jun 17, 2016 | 7.411 | 7.572 | 7.115 | 7.170 | 2,201,263 | -0.19(-2.54%) |
Jun 16, 2016 | 7.398 | 7.398 | 7.236 | 7.357 | 1,097,849 | -0.10(-1.39%) |
Jun 15, 2016 | 7.352 | 7.731 | 7.286 | 7.460 | 1,464,784 | -0.01(-0.17%) |
Jun 14, 2016 | 7.523 | 7.643 | 7.307 | 7.473 | 2,674,673 | -0.06(-0.83%) |
Jun 13, 2016 | 7.893 | 7.934 | 7.481 | 7.535 | 1,365,394 | -0.41(-5.13%) |
Jun 10, 2016 | 7.968 | 8.055 | 7.697 | 7.943 | 1,349,269 | -0.17(-2.05%) |
Jun 09, 2016 | 8.275 | 8.275 | 8.084 | 8.109 | 1,066,479 | -0.28(-3.37%) |
Jun 08, 2016 | 8.578 | 8.608 | 8.250 | 8.391 | 1,185,144 | -0.10(-1.17%) |
Jun 07, 2016 | 8.391 | 8.595 | 8.391 | 8.491 | 1,645,089 | +0.13(+1.54%) |
Jun 06, 2016 | 8.437 | 8.466 | 8.242 | 8.362 | 916,608 | -0.07(-0.79%) |
Jun 03, 2016 | 8.824 | 8.853 | 8.396 | 8.429 | 1,185,118 | -0.37(-4.25%) |
Jun 02, 2016 | 8.541 | 8.882 | 8.463 | 8.803 | 1,339,147 | +0.19(+2.22%) |
Jun 01, 2016 | 8.080 | 8.653 | 8.051 | 8.612 | 1,217,320 | +0.45(+5.50%) |
May 31, 2016 | 8.229 | 8.337 | 8.138 | 8.163 | 2,397,670 | -0.05(-0.66%) |
May 27, 2016 | 8.080 | 8.217 | 8.217 | 8.217 | 991,522 | +0.11(+1.38%) |
May 26, 2016 | 8.479 | 8.479 | 8.064 | 8.105 | 931,874 | -0.30(-3.51%) |
May 25, 2016 | 8.458 | 8.460 | 8.229 | 8.400 | 1,454,903 | +0.05(+0.65%) |
May 24, 2016 | 8.408 | 8.408 | 8.196 | 8.346 | 1,025,562 | +0.02(+0.30%) |
May 23, 2016 | 8.587 | 8.620 | 8.308 | 8.321 | 1,231,537 | -0.35(-4.03%) |
May 20, 2016 | 8.529 | 8.699 | 8.425 | 8.670 | 732,085 | +0.16(+1.86%) |
May 19, 2016 | 8.549 | 8.691 | 8.454 | 8.512 | 694,573 | -0.10(-1.11%) |
May 18, 2016 | 8.620 | 8.803 | 8.508 | 8.608 | 1,636,420 | +0.02(+0.29%) |
May 17, 2016 | 8.400 | 8.774 | 8.371 | 8.583 | 1,134,257 | +0.19(+2.23%) |
May 16, 2016 | 8.529 | 8.624 | 8.242 | 8.396 | 1,634,460 | -0.11(-1.27%) |
May 13, 2016 | 8.371 | 8.587 | 8.246 | 8.504 | 1,408,026 | +0.06(+0.74%) |
May 12, 2016 | 8.874 | 9.056 | 8.425 | 8.441 | 1,213,749 | -0.36(-4.11%) |
May 11, 2016 | 8.687 | 8.984 | 8.574 | 8.803 | 1,450,678 | +0.09(+1.00%) |
May 10, 2016 | 8.275 | 8.741 | 8.275 | 8.716 | 1,777,421 | +0.47(+5.70%) |
May 09, 2016 | 8.375 | 8.458 | 8.125 | 8.246 | 1,500,685 | -0.10(-1.20%) |
May 06, 2016 | 8.312 | 8.583 | 8.300 | 8.346 | 1,219,854 | -0.04(-0.45%) |
May 05, 2016 | 8.732 | 8.847 | 8.292 | 8.383 | 1,699,112 | -0.32(-3.68%) |
May 04, 2016 | 9.198 | 9.231 | 8.630 | 8.703 | 1,611,910 | -0.53(-5.76%) |
May 03, 2016 | 9.345 | 9.345 | 8.943 | 9.235 | 1,848,679 | -0.39(-4.05%) |