Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 7.296 | 7.373 | 7.040 | 7.226 | 3,121,649 | -0.07(-0.96%) |
Jul 28, 2016 | 7.343 | 7.522 | 7.289 | 7.296 | 2,388,203 | -0.09(-1.16%) |
Jul 27, 2016 | 7.390 | 7.537 | 7.265 | 7.382 | 2,979,047 | +0.16(+2.15%) |
Jul 26, 2016 | 6.869 | 7.599 | 6.846 | 7.226 | 8,008,843 | +0.40(+5.80%) |
Jul 25, 2016 | 6.838 | 6.970 | 6.683 | 6.830 | 2,091,494 | -0.04(-0.57%) |
Jul 22, 2016 | 7.071 | 7.098 | 6.644 | 6.869 | 3,557,437 | -0.25(-3.49%) |
Jul 21, 2016 | 7.094 | 7.242 | 7.040 | 7.118 | 1,988,518 | +0.02(+0.33%) |
Jul 20, 2016 | 7.048 | 7.157 | 6.947 | 7.094 | 1,949,728 | +0.02(+0.33%) |
Jul 19, 2016 | 7.211 | 7.359 | 7.040 | 7.071 | 2,352,433 | -0.19(-2.67%) |
Jul 18, 2016 | 6.885 | 7.320 | 6.815 | 7.265 | 2,970,860 | +0.34(+4.94%) |
Jul 15, 2016 | 6.853 | 6.986 | 6.760 | 6.923 | 3,666,272 | +0.10(+1.48%) |
Jul 14, 2016 | 6.519 | 6.892 | 6.519 | 6.822 | 4,005,448 | +0.40(+6.30%) |
Jul 13, 2016 | 6.372 | 6.473 | 6.271 | 6.418 | 3,994,056 | +0.06(+0.98%) |
Jul 12, 2016 | 6.146 | 6.411 | 6.038 | 6.356 | 3,733,754 | +0.19(+3.15%) |
Jul 11, 2016 | 5.968 | 6.170 | 5.874 | 6.162 | 5,997,176 | +0.19(+3.26%) |
Jul 08, 2016 | 5.160 | 6.278 | 5.097 | 5.968 | 18,049,690 | +0.87(+17.07%) |
Jul 07, 2016 | 4.678 | 5.144 | 4.678 | 5.097 | 13,348,388 | +0.49(+10.62%) |
Jul 06, 2016 | 5.882 | 5.898 | 4.522 | 4.608 | 23,658,260 | -1.34(-22.48%) |
Jul 05, 2016 | 6.558 | 6.566 | 5.882 | 5.944 | 4,666,625 | -0.64(-9.79%) |
Jul 01, 2016 | 6.395 | 6.589 | 6.589 | 6.589 | 4,310,076 | +0.19(+2.91%) |
Jun 30, 2016 | 6.558 | 6.613 | 6.317 | 6.403 | 6,548,411 | -0.18(-2.72%) |
Jun 29, 2016 | 6.659 | 6.706 | 6.473 | 6.582 | 2,336,301 | +0.02(+0.24%) |
Jun 28, 2016 | 6.791 | 6.815 | 6.364 | 6.566 | 3,314,794 | +0.01(+0.12%) |
Jun 27, 2016 | 7.110 | 7.110 | 6.481 | 6.558 | 5,598,422 | -0.64(-8.95%) |
Jun 24, 2016 | 7.141 | 7.467 | 7.141 | 7.203 | 22,804,206 | -0.37(-4.92%) |
Jun 23, 2016 | 7.133 | 7.732 | 7.120 | 7.576 | 4,616,915 | +0.53(+7.50%) |
Jun 22, 2016 | 7.087 | 7.258 | 6.955 | 7.048 | 3,282,211 | -0.12(-1.63%) |
Jun 21, 2016 | 7.149 | 7.219 | 6.997 | 7.164 | 2,276,405 | +0.02(+0.22%) |
Jun 20, 2016 | 7.056 | 7.327 | 6.947 | 7.149 | 3,198,298 | +0.22(+3.14%) |
Jun 17, 2016 | 6.970 | 7.304 | 6.853 | 6.931 | 3,971,587 | +0.03(+0.45%) |
Jun 16, 2016 | 6.869 | 6.923 | 6.582 | 6.900 | 2,953,420 | -0.01(-0.11%) |
Jun 15, 2016 | 6.690 | 7.110 | 6.644 | 6.908 | 4,088,858 | +0.23(+3.37%) |
Jun 14, 2016 | 6.473 | 6.729 | 6.449 | 6.683 | 5,526,233 | +0.17(+2.63%) |
Jun 13, 2016 | 6.784 | 6.892 | 6.449 | 6.512 | 6,098,163 | -0.33(-4.77%) |
Jun 10, 2016 | 6.449 | 6.947 | 6.449 | 6.838 | 5,725,296 | +0.27(+4.14%) |
Jun 09, 2016 | 6.449 | 6.721 | 6.442 | 6.566 | 4,508,852 | +0.08(+1.20%) |
Jun 08, 2016 | 6.535 | 6.791 | 6.473 | 6.488 | 3,151,150 | -0.09(-1.30%) |
Jun 07, 2016 | 6.481 | 6.667 | 6.473 | 6.574 | 4,273,913 | -0.02(-0.24%) |
Jun 06, 2016 | 6.395 | 6.659 | 6.395 | 6.589 | 9,391,584 | +0.02(+0.36%) |
Jun 03, 2016 | 6.706 | 6.706 | 6.341 | 6.566 | 24,577,274 | -0.32(-4.63%) |
Jun 02, 2016 | 6.690 | 6.885 | 5.843 | 6.885 | 32,694,280 | +0.05(+0.68%) |
Jun 01, 2016 | 6.745 | 6.846 | 6.566 | 6.838 | 4,383,628 | +0.07(+1.03%) |
May 31, 2016 | 7.133 | 7.133 | 6.558 | 6.768 | 6,441,913 | -0.34(-4.81%) |
May 27, 2016 | 7.273 | 7.110 | 7.110 | 7.110 | 3,076,162 | -0.16(-2.24%) |
May 26, 2016 | 7.436 | 7.530 | 7.203 | 7.273 | 3,331,628 | -0.17(-2.30%) |
May 25, 2016 | 7.234 | 7.514 | 7.141 | 7.444 | 4,847,688 | +0.27(+3.79%) |
May 24, 2016 | 7.428 | 7.537 | 7.032 | 7.172 | 8,681,962 | -0.26(-3.45%) |
May 23, 2016 | 7.677 | 7.677 | 6.947 | 7.428 | 6,422,403 | -0.32(-4.11%) |
May 20, 2016 | 7.996 | 8.159 | 7.382 | 7.747 | 4,724,629 | -0.22(-2.73%) |
May 19, 2016 | 8.035 | 8.102 | 7.623 | 7.965 | 4,569,867 | -0.12(-1.54%) |
May 18, 2016 | 8.081 | 8.415 | 8.011 | 8.089 | 3,676,017 | -0.02(-0.29%) |
May 17, 2016 | 7.809 | 8.159 | 7.708 | 8.112 | 3,298,084 | +0.31(+3.98%) |
May 16, 2016 | 7.592 | 7.965 | 7.592 | 7.801 | 2,809,903 | +0.18(+2.34%) |
May 13, 2016 | 7.607 | 7.778 | 7.436 | 7.623 | 3,591,716 | -0.01(-0.10%) |
May 12, 2016 | 7.909 | 8.064 | 7.561 | 7.631 | 3,561,054 | -0.16(-2.09%) |
May 11, 2016 | 7.731 | 8.049 | 7.600 | 7.793 | 2,353,084 | +0.09(+1.21%) |
May 10, 2016 | 7.321 | 7.723 | 7.181 | 7.700 | 3,067,538 | +0.42(+5.74%) |
May 09, 2016 | 7.948 | 7.948 | 7.266 | 7.282 | 4,132,063 | -0.67(-8.38%) |
May 06, 2016 | 7.669 | 7.971 | 7.553 | 7.948 | 2,780,662 | +0.30(+3.95%) |
May 05, 2016 | 7.747 | 8.041 | 7.437 | 7.646 | 3,237,903 | -0.05(-0.60%) |
May 04, 2016 | 7.654 | 7.700 | 7.321 | 7.692 | 4,566,656 | -0.05(-0.70%) |
May 03, 2016 | 7.514 | 7.902 | 7.438 | 7.747 | 7,352,594 | +0.57(+7.99%) |