Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 7.371 | 7.371 | 7.208 | 7.300 | 6,771,872 | -0.05(-0.71%) |
Jul 28, 2016 | 7.359 | 7.390 | 7.263 | 7.352 | 6,028,443 | -0.04(-0.48%) |
Jul 27, 2016 | 7.411 | 7.448 | 7.336 | 7.388 | 9,250,594 | +0.02(+0.22%) |
Jul 26, 2016 | 7.270 | 7.383 | 7.180 | 7.371 | 10,688,006 | +0.09(+1.20%) |
Jul 25, 2016 | 7.199 | 7.303 | 7.088 | 7.284 | 9,548,203 | +0.02(+0.23%) |
Jul 22, 2016 | 7.312 | 7.357 | 7.230 | 7.267 | 10,982,656 | -0.05(-0.65%) |
Jul 21, 2016 | 7.347 | 7.513 | 7.300 | 7.314 | 19,332,880 | -0.03(-0.35%) |
Jul 20, 2016 | 7.102 | 7.388 | 7.086 | 7.340 | 15,987,689 | +0.22(+3.08%) |
Jul 19, 2016 | 7.281 | 7.383 | 7.079 | 7.121 | 18,482,940 | +0.00(+0.00%) |
Jul 18, 2016 | 6.604 | 7.171 | 6.574 | 7.121 | 32,968,606 | +0.52(+7.86%) |
Jul 15, 2016 | 6.793 | 6.793 | 6.600 | 6.602 | 10,465,433 | -0.15(-2.20%) |
Jul 14, 2016 | 6.829 | 6.864 | 6.713 | 6.751 | 8,466,762 | -0.05(-0.80%) |
Jul 13, 2016 | 6.803 | 6.888 | 6.765 | 6.805 | 12,518,723 | +0.03(+0.38%) |
Jul 12, 2016 | 6.774 | 6.833 | 6.722 | 6.779 | 12,824,468 | +0.07(+1.02%) |
Jul 11, 2016 | 6.630 | 6.791 | 6.616 | 6.711 | 15,121,160 | +0.25(+3.95%) |
Jul 08, 2016 | 6.291 | 6.461 | 6.211 | 6.456 | 8,920,497 | +0.25(+3.95%) |
Jul 07, 2016 | 6.255 | 6.376 | 6.178 | 6.211 | 9,626,673 | -0.03(-0.53%) |
Jul 06, 2016 | 6.187 | 6.246 | 6.069 | 6.244 | 10,557,856 | +0.04(+0.65%) |
Jul 05, 2016 | 6.376 | 6.383 | 6.123 | 6.203 | 9,077,162 | -0.18(-2.81%) |
Jul 01, 2016 | 6.340 | 6.383 | 6.383 | 6.383 | 11,161,083 | +0.11(+1.81%) |
Jun 30, 2016 | 6.253 | 6.294 | 6.136 | 6.270 | 7,882,274 | +0.04(+0.64%) |
Jun 29, 2016 | 6.244 | 6.362 | 6.220 | 6.229 | 10,538,752 | +0.08(+1.38%) |
Jun 28, 2016 | 6.093 | 6.175 | 6.043 | 6.144 | 12,215,819 | +0.13(+2.16%) |
Jun 27, 2016 | 5.970 | 6.126 | 5.939 | 6.015 | 12,978,050 | +0.04(+0.63%) |
Jun 24, 2016 | 5.963 | 6.069 | 5.958 | 5.977 | 7,813,436 | -0.23(-3.76%) |
Jun 23, 2016 | 6.234 | 6.262 | 6.172 | 6.211 | 6,440,329 | +0.08(+1.27%) |
Jun 22, 2016 | 6.123 | 6.199 | 6.088 | 6.133 | 7,575,435 | +0.04(+0.62%) |
Jun 21, 2016 | 6.220 | 6.239 | 6.064 | 6.095 | 6,655,165 | -0.13(-2.12%) |
Jun 20, 2016 | 6.239 | 6.326 | 6.215 | 6.227 | 9,670,044 | +0.06(+0.96%) |
Jun 17, 2016 | 6.128 | 6.274 | 6.081 | 6.168 | 11,000,835 | +0.05(+0.85%) |
Jun 16, 2016 | 6.147 | 6.175 | 6.069 | 6.116 | 9,457,633 | -0.05(-0.77%) |
Jun 15, 2016 | 6.062 | 6.232 | 6.041 | 6.163 | 15,375,411 | +0.09(+1.55%) |
Jun 14, 2016 | 6.126 | 6.142 | 5.979 | 6.069 | 13,353,913 | -0.07(-1.15%) |
Jun 13, 2016 | 6.239 | 6.291 | 6.137 | 6.140 | 9,885,448 | -0.12(-1.88%) |
Jun 10, 2016 | 6.357 | 6.357 | 6.170 | 6.258 | 19,173,884 | -0.17(-2.71%) |
Jun 09, 2016 | 6.621 | 6.668 | 6.403 | 6.432 | 14,403,287 | -0.23(-3.40%) |
Jun 08, 2016 | 6.715 | 6.751 | 6.647 | 6.659 | 8,141,680 | -0.05(-0.81%) |
Jun 07, 2016 | 6.720 | 6.790 | 6.699 | 6.713 | 7,720,191 | -0.00(-0.04%) |
Jun 06, 2016 | 6.668 | 6.746 | 6.615 | 6.715 | 8,289,018 | -0.02(-0.24%) |
Jun 03, 2016 | 6.809 | 6.830 | 6.656 | 6.731 | 9,400,531 | -0.06(-0.90%) |
Jun 02, 2016 | 6.814 | 6.893 | 6.759 | 6.792 | 8,371,009 | -0.01(-0.21%) |
Jun 01, 2016 | 6.823 | 6.865 | 6.689 | 6.806 | 15,833,979 | -0.04(-0.52%) |
May 31, 2016 | 6.792 | 6.901 | 6.731 | 6.842 | 42,260,176 | +0.07(+1.04%) |
May 27, 2016 | 6.593 | 6.771 | 6.771 | 6.771 | 32,153,312 | -0.28(-3.94%) |
May 26, 2016 | 7.051 | 7.153 | 7.027 | 7.049 | 14,537,923 | +0.06(+0.84%) |
May 25, 2016 | 6.764 | 7.016 | 6.741 | 6.990 | 19,616,318 | +0.24(+3.59%) |
May 24, 2016 | 6.675 | 6.809 | 6.618 | 6.748 | 14,982,713 | +0.05(+0.81%) |
May 23, 2016 | 6.727 | 6.788 | 6.656 | 6.694 | 8,530,925 | -0.00(-0.04%) |
May 20, 2016 | 6.743 | 6.757 | 6.630 | 6.696 | 9,907,266 | -0.02(-0.25%) |
May 19, 2016 | 6.593 | 6.719 | 6.470 | 6.712 | 13,365,903 | +0.12(+1.86%) |
May 18, 2016 | 6.661 | 6.669 | 6.531 | 6.590 | 16,533,912 | -0.10(-1.51%) |
May 17, 2016 | 6.839 | 6.912 | 6.680 | 6.691 | 12,961,231 | -0.13(-1.93%) |
May 16, 2016 | 6.762 | 6.846 | 6.715 | 6.823 | 12,870,784 | +0.07(+1.01%) |
May 13, 2016 | 6.842 | 6.893 | 6.680 | 6.755 | 12,605,250 | -0.09(-1.27%) |
May 12, 2016 | 6.889 | 6.909 | 6.783 | 6.842 | 9,143,388 | -0.02(-0.34%) |
May 11, 2016 | 7.089 | 7.089 | 6.799 | 6.865 | 12,756,965 | -0.31(-4.33%) |
May 10, 2016 | 7.114 | 7.209 | 7.056 | 7.176 | 5,609,029 | +0.08(+1.09%) |
May 09, 2016 | 7.077 | 7.168 | 7.063 | 7.098 | 8,015,768 | +0.02(+0.33%) |
May 06, 2016 | 7.103 | 7.107 | 6.904 | 7.074 | 8,318,174 | -0.00(-0.07%) |
May 05, 2016 | 7.216 | 7.232 | 7.046 | 7.079 | 9,135,282 | -0.15(-2.05%) |
May 04, 2016 | 7.335 | 7.368 | 7.130 | 7.227 | 12,210,466 | -0.13(-1.79%) |
May 03, 2016 | 7.573 | 7.611 | 7.359 | 7.359 | 11,229,653 | -0.25(-3.28%) |