Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 6.618 | 6.633 | 6.445 | 6.469 | 19,303,992 | +0.31(+5.10%) |
Jul 28, 2016 | 6.178 | 6.194 | 6.115 | 6.155 | 7,776,775 | -0.09(-1.51%) |
Jul 27, 2016 | 6.257 | 6.312 | 6.202 | 6.249 | 10,246,772 | +0.03(+0.51%) |
Jul 26, 2016 | 6.217 | 6.257 | 6.178 | 6.217 | 10,869,572 | -0.05(-0.75%) |
Jul 25, 2016 | 6.272 | 6.304 | 6.233 | 6.264 | 5,804,702 | -0.03(-0.50%) |
Jul 22, 2016 | 6.351 | 6.351 | 6.280 | 6.296 | 5,344,909 | -0.03(-0.50%) |
Jul 21, 2016 | 6.351 | 6.429 | 6.319 | 6.327 | 8,732,229 | +0.02(+0.25%) |
Jul 20, 2016 | 6.296 | 6.327 | 6.264 | 6.312 | 7,213,832 | +0.09(+1.39%) |
Jul 19, 2016 | 6.225 | 6.288 | 6.202 | 6.225 | 10,279,222 | -0.13(-2.10%) |
Jul 18, 2016 | 6.288 | 6.398 | 6.261 | 6.359 | 10,026,855 | +0.08(+1.25%) |
Jul 15, 2016 | 6.327 | 6.327 | 6.225 | 6.280 | 8,290,328 | -0.02(-0.25%) |
Jul 14, 2016 | 6.304 | 6.343 | 6.209 | 6.296 | 26,303,390 | +0.19(+3.08%) |
Jul 13, 2016 | 6.178 | 6.217 | 6.052 | 6.107 | 23,848,054 | -0.13(-2.14%) |
Jul 12, 2016 | 6.335 | 6.351 | 6.209 | 6.241 | 39,384,500 | +0.22(+3.65%) |
Jul 11, 2016 | 5.990 | 6.045 | 5.927 | 6.021 | 17,510,080 | +0.27(+4.78%) |
Jul 08, 2016 | 5.825 | 5.542 | 5.542 | 5.746 | 14,881,011 | +0.20(+3.68%) |
Jul 07, 2016 | 5.652 | 5.699 | 5.495 | 5.542 | 16,380,429 | -0.02(-0.28%) |
Jul 06, 2016 | 5.519 | 5.558 | 5.377 | 5.558 | 31,075,502 | -0.10(-1.80%) |
Jul 05, 2016 | 5.762 | 5.786 | 5.613 | 5.660 | 21,578,406 | -0.30(-5.01%) |
Jul 01, 2016 | 5.974 | 5.958 | 5.958 | 5.958 | 16,339,426 | -0.01(-0.13%) |
Jun 30, 2016 | 5.872 | 6.021 | 5.809 | 5.966 | 28,487,012 | +0.00(+0.00%) |
Jun 29, 2016 | 5.817 | 6.021 | 5.766 | 5.966 | 41,095,984 | +0.24(+4.11%) |
Jun 28, 2016 | 5.707 | 5.801 | 5.597 | 5.731 | 80,620,032 | +0.21(+3.84%) |
Jun 27, 2016 | 5.534 | 5.644 | 5.307 | 5.519 | 191,109,440 | -1.46(-20.92%) |
Jun 24, 2016 | 8.776 | 7.212 | 6.382 | 6.979 | 95,396,984 | -1.80(-20.48%) |
Jun 23, 2016 | 8.682 | 8.784 | 8.576 | 8.776 | 9,222,611 | +0.37(+4.39%) |
Jun 22, 2016 | 8.384 | 8.549 | 8.376 | 8.408 | 9,081,958 | +0.07(+0.85%) |
Jun 21, 2016 | 8.266 | 8.408 | 8.188 | 8.337 | 9,529,112 | +0.27(+3.41%) |
Jun 20, 2016 | 8.156 | 8.188 | 8.054 | 8.062 | 10,787,501 | +0.51(+6.76%) |
Jun 17, 2016 | 7.434 | 7.568 | 7.387 | 7.552 | 10,431,348 | +0.39(+5.48%) |
Jun 16, 2016 | 6.994 | 7.175 | 6.892 | 7.159 | 6,715,419 | +0.01(+0.11%) |
Jun 15, 2016 | 7.230 | 7.293 | 7.151 | 7.151 | 6,633,413 | +0.05(+0.66%) |
Jun 14, 2016 | 7.175 | 7.254 | 7.049 | 7.104 | 9,859,789 | -0.22(-3.00%) |
Jun 13, 2016 | 7.340 | 7.458 | 7.308 | 7.324 | 7,278,235 | -0.18(-2.41%) |
Jun 10, 2016 | 7.701 | 7.725 | 7.497 | 7.505 | 8,474,903 | -0.50(-6.27%) |
Jun 09, 2016 | 8.054 | 8.054 | 7.976 | 8.007 | 4,584,401 | -0.13(-1.64%) |
Jun 08, 2016 | 8.203 | 8.227 | 8.101 | 8.141 | 5,439,551 | -0.09(-1.05%) |
Jun 07, 2016 | 8.274 | 8.364 | 8.227 | 8.227 | 3,343,187 | +0.02(+0.29%) |
Jun 06, 2016 | 8.172 | 8.235 | 8.141 | 8.203 | 6,777,756 | -0.05(-0.57%) |
Jun 03, 2016 | 8.274 | 8.294 | 8.117 | 8.251 | 3,955,131 | -0.03(-0.38%) |
Jun 02, 2016 | 8.211 | 8.305 | 8.202 | 8.282 | 3,893,034 | +0.05(+0.67%) |
Jun 01, 2016 | 8.094 | 8.243 | 8.039 | 8.227 | 4,479,964 | -0.08(-0.95%) |
May 31, 2016 | 8.502 | 8.557 | 8.266 | 8.305 | 6,470,164 | -0.26(-3.02%) |
May 27, 2016 | 8.549 | 8.565 | 8.565 | 8.565 | 2,466,448 | +0.06(+0.74%) |
May 26, 2016 | 8.572 | 8.588 | 8.439 | 8.502 | 3,781,017 | -0.07(-0.82%) |
May 25, 2016 | 8.494 | 8.643 | 8.494 | 8.572 | 5,347,643 | +0.20(+2.44%) |
May 24, 2016 | 8.243 | 8.368 | 8.219 | 8.368 | 6,413,278 | +0.38(+4.82%) |
May 23, 2016 | 8.007 | 8.062 | 7.960 | 7.984 | 4,069,695 | +0.01(+0.10%) |
May 20, 2016 | 7.925 | 8.031 | 7.925 | 7.976 | 4,816,665 | +0.10(+1.30%) |
May 19, 2016 | 7.929 | 7.984 | 7.795 | 7.874 | 6,201,178 | +0.05(+0.70%) |
May 18, 2016 | 7.638 | 7.858 | 7.607 | 7.819 | 6,573,464 | +0.41(+5.51%) |
May 17, 2016 | 7.434 | 7.497 | 7.352 | 7.411 | 4,476,945 | +0.00(+0.00%) |
May 16, 2016 | 7.371 | 7.442 | 7.371 | 7.411 | 3,626,679 | +0.04(+0.53%) |
May 13, 2016 | 7.395 | 7.489 | 7.340 | 7.371 | 5,730,818 | -0.05(-0.64%) |
May 12, 2016 | 7.497 | 7.536 | 7.363 | 7.418 | 5,841,478 | +0.04(+0.53%) |
May 11, 2016 | 7.411 | 7.485 | 7.340 | 7.379 | 3,198,963 | -0.05(-0.74%) |
May 10, 2016 | 7.371 | 7.473 | 7.348 | 7.434 | 3,034,796 | +0.22(+3.05%) |
May 09, 2016 | 7.301 | 7.332 | 7.183 | 7.214 | 4,387,998 | -0.17(-2.34%) |
May 06, 2016 | 7.277 | 7.434 | 7.261 | 7.387 | 2,986,065 | +0.07(+0.97%) |
May 05, 2016 | 7.363 | 7.458 | 7.285 | 7.316 | 4,402,065 | -0.10(-1.38%) |
May 04, 2016 | 7.434 | 7.505 | 7.387 | 7.418 | 5,709,721 | -0.16(-2.07%) |
May 03, 2016 | 7.654 | 7.662 | 7.528 | 7.575 | 5,745,351 | -0.34(-4.27%) |