Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 6.955 | 7.189 | 6.918 | 7.171 | 12,620,508 | +0.20(+2.82%) |
Jul 28, 2016 | 6.646 | 7.011 | 6.646 | 6.974 | 18,769,306 | +0.32(+4.79%) |
Jul 27, 2016 | 6.730 | 7.068 | 6.646 | 6.655 | 33,268,102 | +0.12(+1.87%) |
Jul 26, 2016 | 6.486 | 6.543 | 6.411 | 6.533 | 8,344,989 | +0.11(+1.75%) |
Jul 25, 2016 | 6.402 | 6.449 | 6.341 | 6.421 | 7,656,727 | -0.05(-0.72%) |
Jul 22, 2016 | 6.355 | 6.477 | 6.355 | 6.468 | 6,727,268 | +0.10(+1.62%) |
Jul 21, 2016 | 6.496 | 6.533 | 6.364 | 6.364 | 8,467,346 | -0.09(-1.45%) |
Jul 20, 2016 | 6.355 | 6.533 | 6.280 | 6.458 | 17,480,140 | +0.14(+2.23%) |
Jul 19, 2016 | 6.561 | 6.589 | 6.308 | 6.318 | 11,367,047 | -0.33(-4.94%) |
Jul 18, 2016 | 6.318 | 6.655 | 6.318 | 6.646 | 17,836,176 | +0.28(+4.42%) |
Jul 15, 2016 | 6.336 | 6.364 | 6.308 | 6.364 | 8,360,154 | +0.01(+0.15%) |
Jul 14, 2016 | 6.336 | 6.411 | 6.318 | 6.355 | 11,435,700 | +0.08(+1.35%) |
Jul 13, 2016 | 6.393 | 6.411 | 6.233 | 6.271 | 16,549,999 | -0.11(-1.76%) |
Jul 12, 2016 | 6.224 | 6.383 | 6.215 | 6.383 | 15,529,764 | +0.24(+3.97%) |
Jul 11, 2016 | 5.952 | 6.149 | 5.943 | 6.140 | 17,202,722 | +0.27(+4.63%) |
Jul 08, 2016 | 5.783 | 5.896 | 5.671 | 5.868 | 9,403,684 | +0.20(+3.47%) |
Jul 07, 2016 | 5.530 | 5.718 | 5.502 | 5.671 | 11,200,033 | +0.17(+3.07%) |
Jul 06, 2016 | 5.371 | 5.512 | 5.371 | 5.502 | 7,490,834 | +0.06(+1.03%) |
Jul 05, 2016 | 5.535 | 5.577 | 5.399 | 5.446 | 13,481,707 | -0.32(-5.53%) |
Jul 01, 2016 | 5.774 | 5.765 | 5.765 | 5.765 | 7,517,056 | -0.02(-0.32%) |
Jun 30, 2016 | 5.587 | 5.802 | 5.446 | 5.783 | 18,888,396 | +0.25(+4.58%) |
Jun 29, 2016 | 5.455 | 5.624 | 5.408 | 5.530 | 16,717,260 | +0.20(+3.69%) |
Jun 28, 2016 | 5.352 | 5.413 | 5.221 | 5.333 | 13,264,827 | +0.19(+3.64%) |
Jun 27, 2016 | 5.437 | 5.493 | 5.146 | 5.146 | 17,173,520 | -0.37(-6.63%) |
Jun 24, 2016 | 5.587 | 5.811 | 5.483 | 5.512 | 33,865,576 | -0.86(-13.53%) |
Jun 23, 2016 | 6.280 | 6.379 | 6.247 | 6.374 | 8,219,369 | +0.26(+4.29%) |
Jun 22, 2016 | 6.083 | 6.149 | 6.046 | 6.111 | 9,068,510 | +0.07(+1.24%) |
Jun 21, 2016 | 6.140 | 6.196 | 6.022 | 6.036 | 7,138,519 | -0.07(-1.08%) |
Jun 20, 2016 | 6.111 | 6.200 | 6.083 | 6.102 | 12,283,162 | +0.16(+2.68%) |
Jun 17, 2016 | 5.868 | 5.966 | 5.849 | 5.943 | 6,826,277 | +0.14(+2.42%) |
Jun 16, 2016 | 5.671 | 5.821 | 5.582 | 5.802 | 9,209,391 | +0.05(+0.81%) |
Jun 15, 2016 | 5.605 | 5.821 | 5.558 | 5.755 | 9,482,189 | +0.22(+4.07%) |
Jun 14, 2016 | 5.727 | 5.788 | 5.521 | 5.530 | 11,088,730 | -0.22(-3.75%) |
Jun 13, 2016 | 5.783 | 5.858 | 5.718 | 5.746 | 9,205,358 | -0.13(-2.23%) |
Jun 10, 2016 | 6.093 | 6.093 | 5.872 | 5.877 | 9,974,260 | -0.29(-4.71%) |
Jun 09, 2016 | 6.355 | 6.364 | 6.168 | 6.168 | 9,465,572 | -0.26(-4.08%) |
Jun 08, 2016 | 6.308 | 6.533 | 6.290 | 6.430 | 21,733,950 | +0.23(+3.78%) |
Jun 07, 2016 | 5.971 | 6.219 | 5.943 | 6.196 | 13,767,255 | +0.26(+4.42%) |
Jun 06, 2016 | 6.046 | 6.074 | 5.905 | 5.933 | 7,656,518 | -0.08(-1.40%) |
Jun 03, 2016 | 5.858 | 6.036 | 5.788 | 6.018 | 12,815,639 | +0.22(+3.72%) |
Jun 02, 2016 | 5.868 | 5.961 | 5.751 | 5.802 | 10,913,827 | -0.10(-1.75%) |
Jun 01, 2016 | 5.915 | 5.943 | 5.811 | 5.905 | 9,065,787 | -0.06(-0.94%) |
May 31, 2016 | 6.055 | 6.162 | 5.905 | 5.961 | 7,562,531 | -0.12(-2.00%) |
May 27, 2016 | 6.177 | 6.083 | 6.083 | 6.083 | 8,285,511 | -0.07(-1.22%) |
May 26, 2016 | 6.224 | 6.252 | 6.111 | 6.158 | 8,949,624 | -0.03(-0.45%) |
May 25, 2016 | 6.140 | 6.271 | 6.130 | 6.186 | 8,644,534 | +0.08(+1.38%) |
May 24, 2016 | 6.130 | 6.140 | 6.008 | 6.102 | 8,915,419 | +0.06(+0.93%) |
May 23, 2016 | 6.055 | 6.135 | 5.980 | 6.046 | 7,399,418 | -0.02(-0.31%) |
May 20, 2016 | 6.102 | 6.158 | 6.018 | 6.065 | 5,622,648 | +0.05(+0.78%) |
May 19, 2016 | 5.999 | 6.102 | 5.905 | 6.018 | 9,101,862 | -0.09(-1.53%) |
May 18, 2016 | 6.130 | 6.308 | 6.046 | 6.111 | 10,458,946 | -0.14(-2.25%) |
May 17, 2016 | 6.215 | 6.327 | 6.130 | 6.252 | 10,240,377 | +0.03(+0.45%) |
May 16, 2016 | 6.280 | 6.388 | 6.205 | 6.224 | 9,409,273 | +0.05(+0.76%) |
May 13, 2016 | 6.346 | 6.454 | 6.177 | 6.177 | 7,733,099 | -0.23(-3.65%) |
May 12, 2016 | 6.589 | 6.604 | 6.364 | 6.411 | 8,581,665 | -0.03(-0.44%) |
May 11, 2016 | 6.543 | 6.646 | 6.421 | 6.439 | 4,936,131 | -0.09(-1.43%) |
May 10, 2016 | 6.383 | 6.552 | 6.360 | 6.533 | 11,481,673 | +0.22(+3.41%) |
May 09, 2016 | 6.336 | 6.393 | 6.055 | 6.318 | 11,971,633 | -0.08(-1.32%) |
May 06, 2016 | 6.346 | 6.458 | 6.233 | 6.402 | 10,151,242 | +0.00(+0.00%) |
May 05, 2016 | 6.627 | 6.627 | 6.364 | 6.402 | 12,405,369 | -0.12(-1.87%) |
May 04, 2016 | 6.533 | 6.674 | 6.374 | 6.524 | 16,381,898 | -0.11(-1.69%) |
May 03, 2016 | 6.814 | 6.899 | 6.561 | 6.636 | 13,981,267 | -0.33(-4.71%) |