Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 7.062 | 7.092 | 7.010 | 7.053 | 1,401,808 | +0.00(+0.06%) |
Jul 28, 2016 | 7.062 | 7.066 | 7.010 | 7.049 | 767,882 | -0.01(-0.12%) |
Jul 27, 2016 | 7.083 | 7.086 | 6.975 | 7.057 | 1,069,602 | +0.00(+0.06%) |
Jul 26, 2016 | 7.092 | 7.092 | 7.033 | 7.053 | 723,895 | -0.02(-0.31%) |
Jul 25, 2016 | 7.079 | 7.105 | 7.018 | 7.075 | 1,087,518 | +0.00(+0.00%) |
Jul 22, 2016 | 7.023 | 7.123 | 7.023 | 7.075 | 629,859 | +0.05(+0.68%) |
Jul 21, 2016 | 7.070 | 7.077 | 7.010 | 7.027 | 717,519 | -0.03(-0.49%) |
Jul 20, 2016 | 7.062 | 7.079 | 7.005 | 7.062 | 567,388 | +0.01(+0.12%) |
Jul 19, 2016 | 6.979 | 7.062 | 6.966 | 7.053 | 1,099,003 | +0.10(+1.37%) |
Jul 18, 2016 | 6.879 | 6.957 | 6.864 | 6.957 | 1,098,755 | +0.10(+1.39%) |
Jul 15, 2016 | 6.871 | 6.936 | 6.844 | 6.862 | 1,328,197 | +0.01(+0.13%) |
Jul 14, 2016 | 6.957 | 6.974 | 6.849 | 6.853 | 1,673,286 | -0.09(-1.31%) |
Jul 13, 2016 | 6.953 | 6.997 | 6.910 | 6.944 | 1,932,693 | +0.00(+0.06%) |
Jul 12, 2016 | 6.931 | 7.057 | 6.888 | 6.940 | 5,056,361 | -0.19(-2.68%) |
Jul 11, 2016 | 6.992 | 7.152 | 6.971 | 7.131 | 3,975,068 | +0.14(+1.99%) |
Jul 08, 2016 | 6.950 | 7.007 | 6.907 | 6.992 | 3,070,086 | +0.08(+1.22%) |
Jul 07, 2016 | 6.937 | 6.950 | 6.874 | 6.907 | 2,221,386 | -0.01(-0.12%) |
Jul 06, 2016 | 6.844 | 6.920 | 6.776 | 6.916 | 986,758 | +0.05(+0.80%) |
Jul 05, 2016 | 6.899 | 6.920 | 6.810 | 6.861 | 1,655,199 | -0.04(-0.55%) |
Jul 01, 2016 | 6.865 | 6.899 | 6.899 | 6.899 | 1,188,018 | +0.04(+0.62%) |
Jun 30, 2016 | 6.789 | 6.861 | 6.745 | 6.857 | 1,158,662 | +0.07(+1.06%) |
Jun 29, 2016 | 6.726 | 6.812 | 6.721 | 6.785 | 1,092,709 | +0.08(+1.13%) |
Jun 28, 2016 | 6.616 | 6.764 | 6.595 | 6.709 | 1,434,891 | +0.14(+2.19%) |
Jun 27, 2016 | 6.705 | 6.726 | 6.565 | 6.565 | 1,547,264 | -0.17(-2.51%) |
Jun 24, 2016 | 6.624 | 6.785 | 6.586 | 6.734 | 1,659,443 | -0.03(-0.38%) |
Jun 23, 2016 | 6.755 | 6.798 | 6.734 | 6.759 | 1,007,450 | +0.06(+0.88%) |
Jun 22, 2016 | 6.768 | 6.793 | 6.700 | 6.700 | 1,095,935 | -0.06(-0.87%) |
Jun 21, 2016 | 6.814 | 6.840 | 6.751 | 6.759 | 2,281,385 | -0.05(-0.68%) |
Jun 20, 2016 | 6.840 | 6.865 | 6.791 | 6.806 | 1,068,868 | +0.03(+0.37%) |
Jun 17, 2016 | 6.806 | 6.861 | 6.755 | 6.781 | 2,857,786 | -0.01(-0.12%) |
Jun 16, 2016 | 6.781 | 6.821 | 6.738 | 6.789 | 1,396,493 | +0.01(+0.19%) |
Jun 15, 2016 | 6.764 | 6.827 | 6.734 | 6.776 | 1,000,259 | -0.01(-0.12%) |
Jun 14, 2016 | 6.759 | 6.802 | 6.688 | 6.785 | 1,938,609 | +0.02(+0.25%) |
Jun 13, 2016 | 6.802 | 6.827 | 6.757 | 6.768 | 1,488,701 | -0.01(-0.12%) |
Jun 10, 2016 | 6.789 | 6.798 | 6.747 | 6.776 | 1,158,484 | -0.03(-0.50%) |
Jun 09, 2016 | 6.734 | 6.810 | 6.700 | 6.810 | 1,744,820 | +0.11(+1.70%) |
Jun 08, 2016 | 6.565 | 6.705 | 6.565 | 6.696 | 1,098,054 | +0.14(+2.13%) |
Jun 07, 2016 | 6.633 | 6.658 | 6.552 | 6.557 | 1,952,989 | -0.08(-1.27%) |
Jun 06, 2016 | 6.650 | 6.694 | 6.634 | 6.641 | 1,135,280 | -0.01(-0.13%) |
Jun 03, 2016 | 6.637 | 6.713 | 6.637 | 6.650 | 1,181,674 | +0.01(+0.19%) |
Jun 02, 2016 | 6.590 | 6.637 | 6.579 | 6.637 | 674,093 | +0.04(+0.64%) |
Jun 01, 2016 | 6.493 | 6.603 | 6.489 | 6.595 | 676,649 | +0.09(+1.43%) |
May 31, 2016 | 6.472 | 6.523 | 6.455 | 6.502 | 822,121 | +0.02(+0.33%) |
May 27, 2016 | 6.447 | 6.481 | 6.481 | 6.481 | 587,026 | +0.03(+0.39%) |
May 26, 2016 | 6.405 | 6.464 | 6.405 | 6.455 | 794,189 | +0.05(+0.79%) |
May 25, 2016 | 6.400 | 6.434 | 6.362 | 6.405 | 930,183 | +0.00(+0.07%) |
May 24, 2016 | 6.358 | 6.426 | 6.345 | 6.400 | 815,031 | +0.05(+0.73%) |
May 23, 2016 | 6.405 | 6.426 | 6.329 | 6.354 | 773,814 | -0.03(-0.40%) |
May 20, 2016 | 6.329 | 6.379 | 6.286 | 6.379 | 1,370,997 | +0.05(+0.80%) |
May 19, 2016 | 6.278 | 6.343 | 6.240 | 6.329 | 1,483,368 | +0.00(+0.00%) |
May 18, 2016 | 6.299 | 6.354 | 6.236 | 6.329 | 1,327,224 | +0.02(+0.27%) |
May 17, 2016 | 6.261 | 6.362 | 6.234 | 6.312 | 1,896,682 | +0.01(+0.13%) |
May 16, 2016 | 6.274 | 6.312 | 6.236 | 6.303 | 889,408 | +0.03(+0.47%) |
May 13, 2016 | 6.291 | 6.303 | 6.147 | 6.274 | 1,438,941 | -0.03(-0.47%) |
May 12, 2016 | 6.286 | 6.303 | 6.206 | 6.303 | 1,618,081 | +0.03(+0.54%) |
May 11, 2016 | 6.126 | 6.269 | 6.122 | 6.269 | 2,443,017 | +0.12(+1.92%) |
May 10, 2016 | 6.041 | 6.160 | 6.020 | 6.151 | 2,243,144 | +0.11(+1.82%) |
May 09, 2016 | 5.881 | 6.050 | 5.847 | 6.041 | 2,021,444 | +0.22(+3.77%) |
May 06, 2016 | 5.539 | 5.826 | 5.488 | 5.822 | 2,959,001 | +0.20(+3.53%) |
May 05, 2016 | 5.572 | 5.687 | 5.568 | 5.623 | 1,399,068 | +0.06(+1.06%) |
May 04, 2016 | 5.522 | 5.615 | 5.509 | 5.564 | 1,263,867 | +0.00(+0.00%) |
May 03, 2016 | 5.648 | 5.661 | 5.501 | 5.564 | 1,203,425 | -0.09(-1.64%) |