Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 6.861 | 6.898 | 6.807 | 6.894 | 4,184,155 | +0.03(+0.48%) |
Jul 28, 2016 | 6.770 | 6.865 | 6.746 | 6.861 | 3,554,999 | +0.09(+1.40%) |
Jul 27, 2016 | 6.770 | 6.779 | 6.725 | 6.766 | 2,560,351 | +0.01(+0.18%) |
Jul 26, 2016 | 6.738 | 6.770 | 6.721 | 6.754 | 4,569,488 | +0.02(+0.24%) |
Jul 25, 2016 | 6.713 | 6.742 | 6.678 | 6.738 | 3,420,259 | +0.03(+0.43%) |
Jul 22, 2016 | 6.676 | 6.721 | 6.676 | 6.709 | 2,468,152 | +0.02(+0.37%) |
Jul 21, 2016 | 6.655 | 6.705 | 6.655 | 6.684 | 2,535,121 | +0.01(+0.18%) |
Jul 20, 2016 | 6.655 | 6.692 | 6.635 | 6.672 | 2,644,804 | +0.00(+0.00%) |
Jul 19, 2016 | 6.631 | 6.672 | 6.602 | 6.672 | 3,857,353 | +0.06(+0.87%) |
Jul 18, 2016 | 6.561 | 6.623 | 6.549 | 6.614 | 3,780,781 | +0.07(+1.00%) |
Jul 15, 2016 | 6.532 | 6.549 | 6.503 | 6.549 | 2,158,269 | +0.02(+0.25%) |
Jul 14, 2016 | 6.565 | 6.565 | 6.524 | 6.532 | 3,014,950 | -0.04(-0.62%) |
Jul 13, 2016 | 6.565 | 6.573 | 6.524 | 6.573 | 2,703,885 | +0.02(+0.25%) |
Jul 12, 2016 | 6.569 | 6.573 | 6.532 | 6.557 | 3,446,557 | -0.01(-0.19%) |
Jul 11, 2016 | 6.512 | 6.569 | 6.471 | 6.569 | 2,635,934 | +0.06(+0.95%) |
Jul 08, 2016 | 6.475 | 6.524 | 6.466 | 6.508 | 2,522,810 | +0.04(+0.64%) |
Jul 07, 2016 | 6.499 | 6.499 | 6.450 | 6.466 | 2,784,086 | -0.05(-0.76%) |
Jul 06, 2016 | 6.429 | 6.516 | 6.372 | 6.516 | 5,263,893 | +0.08(+1.28%) |
Jul 05, 2016 | 6.446 | 6.462 | 6.409 | 6.434 | 3,490,330 | -0.02(-0.25%) |
Jul 01, 2016 | 6.450 | 6.450 | 6.450 | 6.450 | 3,089,845 | +0.00(+0.00%) |
Jun 30, 2016 | 6.343 | 6.450 | 6.306 | 6.450 | 6,425,540 | +0.12(+1.82%) |
Jun 29, 2016 | 6.319 | 6.360 | 6.273 | 6.335 | 4,980,865 | +0.02(+0.39%) |
Jun 28, 2016 | 6.294 | 6.314 | 6.237 | 6.310 | 7,103,412 | +0.11(+1.72%) |
Jun 27, 2016 | 6.291 | 6.303 | 6.132 | 6.204 | 6,892,190 | -0.08(-1.20%) |
Jun 24, 2016 | 6.164 | 6.301 | 6.116 | 6.279 | 12,510,836 | +0.07(+1.09%) |
Jun 23, 2016 | 6.231 | 6.231 | 6.194 | 6.211 | 2,874,573 | +0.02(+0.32%) |
Jun 22, 2016 | 6.243 | 6.243 | 6.180 | 6.192 | 3,788,707 | -0.03(-0.51%) |
Jun 21, 2016 | 6.223 | 6.244 | 6.206 | 6.223 | 5,830,472 | +0.00(+0.00%) |
Jun 20, 2016 | 6.196 | 6.235 | 6.188 | 6.223 | 3,911,053 | +0.06(+1.03%) |
Jun 17, 2016 | 6.176 | 6.211 | 6.100 | 6.160 | 9,171,564 | +0.00(+0.06%) |
Jun 16, 2016 | 6.144 | 6.180 | 6.116 | 6.156 | 4,998,848 | +0.02(+0.32%) |
Jun 15, 2016 | 6.104 | 6.204 | 6.104 | 6.136 | 4,010,311 | +0.02(+0.33%) |
Jun 14, 2016 | 6.172 | 6.204 | 6.096 | 6.116 | 4,647,337 | -0.06(-0.90%) |
Jun 13, 2016 | 6.215 | 6.239 | 6.164 | 6.172 | 3,900,311 | -0.04(-0.70%) |
Jun 10, 2016 | 6.192 | 6.223 | 6.184 | 6.215 | 4,561,535 | +0.00(+0.06%) |
Jun 09, 2016 | 6.192 | 6.219 | 6.178 | 6.211 | 2,614,183 | +0.02(+0.39%) |
Jun 08, 2016 | 6.164 | 6.188 | 6.152 | 6.188 | 2,107,227 | +0.02(+0.39%) |
Jun 07, 2016 | 6.140 | 6.170 | 6.116 | 6.164 | 3,008,248 | +0.03(+0.52%) |
Jun 06, 2016 | 6.092 | 6.160 | 6.084 | 6.132 | 4,142,779 | +0.08(+1.32%) |
Jun 03, 2016 | 6.076 | 6.108 | 6.042 | 6.052 | 3,395,683 | +0.00(+0.07%) |
Jun 02, 2016 | 6.040 | 6.058 | 6.018 | 6.048 | 4,187,056 | +0.02(+0.26%) |
Jun 01, 2016 | 5.957 | 6.032 | 5.945 | 6.032 | 3,349,344 | +0.06(+1.07%) |
May 31, 2016 | 5.957 | 5.973 | 5.909 | 5.969 | 3,718,918 | +0.01(+0.13%) |
May 27, 2016 | 5.965 | 5.961 | 5.961 | 5.961 | 3,231,011 | +0.00(+0.07%) |
May 26, 2016 | 5.949 | 5.973 | 5.941 | 5.957 | 4,505,933 | +0.01(+0.20%) |
May 25, 2016 | 5.953 | 5.953 | 5.879 | 5.945 | 4,732,971 | +0.01(+0.13%) |
May 24, 2016 | 5.989 | 6.018 | 5.925 | 5.937 | 3,729,054 | -0.01(-0.20%) |
May 23, 2016 | 5.977 | 5.989 | 5.917 | 5.949 | 3,356,575 | +0.00(+0.07%) |
May 20, 2016 | 5.949 | 5.981 | 5.889 | 5.945 | 4,349,192 | +0.04(+0.61%) |
May 19, 2016 | 5.885 | 5.909 | 5.774 | 5.909 | 6,688,131 | -0.02(-0.40%) |
May 18, 2016 | 6.016 | 6.028 | 5.841 | 5.933 | 4,223,420 | -0.06(-1.00%) |
May 17, 2016 | 6.024 | 6.072 | 5.943 | 5.992 | 5,437,437 | -0.03(-0.46%) |
May 16, 2016 | 6.004 | 6.032 | 5.992 | 6.020 | 3,460,869 | +0.03(+0.47%) |
May 13, 2016 | 6.012 | 6.016 | 5.957 | 5.992 | 3,798,268 | -0.02(-0.26%) |
May 12, 2016 | 5.992 | 6.012 | 5.955 | 6.008 | 3,820,723 | +0.03(+0.53%) |
May 11, 2016 | 5.925 | 6.020 | 5.905 | 5.977 | 5,778,791 | +0.04(+0.74%) |
May 10, 2016 | 5.873 | 5.937 | 5.853 | 5.933 | 4,225,228 | +0.05(+0.81%) |
May 09, 2016 | 5.813 | 5.893 | 5.809 | 5.885 | 4,786,302 | +0.08(+1.37%) |
May 06, 2016 | 5.726 | 5.805 | 5.702 | 5.805 | 5,388,091 | +0.09(+1.60%) |
May 05, 2016 | 5.666 | 5.714 | 5.646 | 5.714 | 4,783,283 | +0.05(+0.91%) |
May 04, 2016 | 5.594 | 5.662 | 5.535 | 5.662 | 3,860,851 | +0.01(+0.21%) |
May 03, 2016 | 5.662 | 5.690 | 5.602 | 5.650 | 4,415,480 | +0.06(+1.00%) |