Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 6.699 | 6.723 | 6.562 | 6.611 | 12,092,060 | -0.06(-0.96%) |
Jul 28, 2016 | 6.711 | 6.711 | 6.653 | 6.675 | 7,405,595 | -0.04(-0.66%) |
Jul 27, 2016 | 6.763 | 6.767 | 6.695 | 6.719 | 6,648,067 | -0.02(-0.30%) |
Jul 26, 2016 | 6.743 | 6.796 | 6.719 | 6.739 | 10,151,526 | +0.02(+0.36%) |
Jul 25, 2016 | 6.707 | 6.715 | 6.647 | 6.715 | 8,556,223 | +0.05(+0.72%) |
Jul 22, 2016 | 6.691 | 6.705 | 6.639 | 6.667 | 10,385,801 | -0.02(-0.30%) |
Jul 21, 2016 | 6.723 | 6.735 | 6.659 | 6.687 | 12,391,184 | -0.05(-0.78%) |
Jul 20, 2016 | 6.747 | 6.780 | 6.679 | 6.739 | 10,444,633 | +0.04(+0.60%) |
Jul 19, 2016 | 6.767 | 6.804 | 6.695 | 6.699 | 11,724,386 | -0.07(-1.01%) |
Jul 18, 2016 | 6.743 | 6.782 | 6.647 | 6.767 | 16,155,835 | +0.00(+0.06%) |
Jul 15, 2016 | 6.784 | 6.876 | 6.643 | 6.763 | 52,282,616 | -0.66(-8.84%) |
Jul 14, 2016 | 7.371 | 7.435 | 7.327 | 7.419 | 13,068,794 | +0.05(+0.71%) |
Jul 13, 2016 | 7.395 | 7.419 | 7.343 | 7.367 | 10,473,670 | +0.02(+0.22%) |
Jul 12, 2016 | 7.295 | 7.375 | 7.258 | 7.351 | 12,648,782 | +0.06(+0.77%) |
Jul 11, 2016 | 7.218 | 7.315 | 7.202 | 7.295 | 7,461,914 | +0.12(+1.63%) |
Jul 08, 2016 | 7.162 | 7.205 | 7.109 | 7.178 | 4,802,777 | +0.07(+0.96%) |
Jul 07, 2016 | 7.122 | 7.180 | 7.071 | 7.109 | 7,366,301 | +0.02(+0.23%) |
Jul 06, 2016 | 7.170 | 7.182 | 7.033 | 7.093 | 8,971,471 | -0.08(-1.12%) |
Jul 05, 2016 | 7.166 | 7.198 | 7.142 | 7.174 | 4,721,215 | -0.03(-0.45%) |
Jul 01, 2016 | 7.194 | 7.206 | 7.206 | 7.206 | 5,665,244 | +0.02(+0.34%) |
Jun 30, 2016 | 7.126 | 7.242 | 7.126 | 7.182 | 8,901,753 | +0.03(+0.39%) |
Jun 29, 2016 | 7.166 | 7.210 | 7.126 | 7.154 | 9,544,664 | +0.09(+1.31%) |
Jun 28, 2016 | 7.085 | 7.105 | 6.985 | 7.061 | 19,511,252 | +0.09(+1.27%) |
Jun 27, 2016 | 7.158 | 7.162 | 6.965 | 6.973 | 16,549,414 | -0.30(-4.15%) |
Jun 24, 2016 | 7.344 | 7.367 | 7.266 | 7.274 | 7,909,099 | -0.36(-4.74%) |
Jun 23, 2016 | 7.580 | 7.641 | 7.552 | 7.637 | 13,075,619 | +0.16(+2.15%) |
Jun 22, 2016 | 7.431 | 7.512 | 7.411 | 7.476 | 6,418,527 | +0.02(+0.22%) |
Jun 21, 2016 | 7.484 | 7.508 | 7.423 | 7.460 | 5,097,584 | -0.03(-0.43%) |
Jun 20, 2016 | 7.447 | 7.540 | 7.447 | 7.492 | 6,551,171 | +0.14(+1.92%) |
Jun 17, 2016 | 7.327 | 7.371 | 7.287 | 7.351 | 8,836,928 | +0.01(+0.16%) |
Jun 16, 2016 | 7.234 | 7.359 | 7.222 | 7.339 | 5,119,659 | +0.05(+0.72%) |
Jun 15, 2016 | 7.343 | 7.347 | 7.262 | 7.287 | 6,182,470 | +0.02(+0.28%) |
Jun 14, 2016 | 7.214 | 7.303 | 7.198 | 7.266 | 8,538,480 | +0.05(+0.73%) |
Jun 13, 2016 | 7.299 | 7.299 | 7.186 | 7.214 | 9,878,710 | -0.06(-0.83%) |
Jun 10, 2016 | 7.335 | 7.375 | 7.198 | 7.274 | 13,689,070 | -0.06(-0.82%) |
Jun 09, 2016 | 7.443 | 7.472 | 7.190 | 7.335 | 23,748,880 | -0.43(-5.54%) |
Jun 08, 2016 | 7.789 | 7.862 | 7.761 | 7.765 | 9,556,400 | -0.10(-1.23%) |
Jun 07, 2016 | 7.858 | 7.890 | 7.818 | 7.862 | 6,606,036 | +0.02(+0.22%) |
Jun 06, 2016 | 7.821 | 7.865 | 7.789 | 7.845 | 5,629,298 | +0.04(+0.51%) |
Jun 03, 2016 | 7.809 | 7.821 | 7.773 | 7.805 | 4,482,728 | -0.02(-0.31%) |
Jun 02, 2016 | 7.761 | 7.831 | 7.745 | 7.829 | 4,481,208 | +0.05(+0.61%) |
Jun 01, 2016 | 7.709 | 7.791 | 7.701 | 7.781 | 4,096,818 | +0.04(+0.57%) |
May 31, 2016 | 7.729 | 7.773 | 7.697 | 7.737 | 7,302,414 | -0.02(-0.26%) |
May 27, 2016 | 7.666 | 7.757 | 7.757 | 7.757 | 4,734,651 | +0.12(+1.62%) |
May 26, 2016 | 7.658 | 7.725 | 7.630 | 7.634 | 8,202,623 | +0.15(+1.97%) |
May 25, 2016 | 7.463 | 7.516 | 7.415 | 7.486 | 6,293,041 | +0.09(+1.18%) |
May 24, 2016 | 7.295 | 7.411 | 7.291 | 7.399 | 6,602,824 | +0.08(+1.09%) |
May 23, 2016 | 7.307 | 7.338 | 7.238 | 7.319 | 5,583,856 | -0.03(-0.38%) |
May 20, 2016 | 7.375 | 7.417 | 7.323 | 7.347 | 3,554,996 | -0.00(-0.05%) |
May 19, 2016 | 7.335 | 7.391 | 7.284 | 7.351 | 4,522,391 | -0.07(-0.91%) |
May 18, 2016 | 7.371 | 7.463 | 7.327 | 7.419 | 5,442,389 | +0.09(+1.19%) |
May 17, 2016 | 7.490 | 7.494 | 7.327 | 7.331 | 5,535,711 | -0.18(-2.33%) |
May 16, 2016 | 7.478 | 7.554 | 7.447 | 7.506 | 5,654,828 | +0.12(+1.67%) |
May 13, 2016 | 7.423 | 7.474 | 7.373 | 7.383 | 3,556,591 | -0.07(-0.91%) |
May 12, 2016 | 7.482 | 7.484 | 7.405 | 7.451 | 3,392,358 | +0.02(+0.32%) |
May 11, 2016 | 7.514 | 7.514 | 7.411 | 7.427 | 4,313,314 | -0.13(-1.74%) |
May 10, 2016 | 7.486 | 7.602 | 7.478 | 7.558 | 8,327,778 | +0.12(+1.61%) |
May 09, 2016 | 7.383 | 7.467 | 7.383 | 7.439 | 6,216,494 | +0.12(+1.58%) |
May 06, 2016 | 7.283 | 7.355 | 7.283 | 7.323 | 7,053,646 | +0.00(+0.00%) |
May 05, 2016 | 7.359 | 7.367 | 7.303 | 7.323 | 6,233,552 | -0.02(-0.22%) |
May 04, 2016 | 7.351 | 7.391 | 7.258 | 7.339 | 9,302,359 | -0.03(-0.38%) |
May 03, 2016 | 7.363 | 7.411 | 7.335 | 7.367 | 5,741,006 | -0.11(-1.49%) |