Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 6.869 | 6.962 | 6.861 | 6.931 | 2,152,611 | +0.08(+1.13%) |
Jul 28, 2016 | 6.830 | 6.869 | 6.776 | 6.853 | 1,440,289 | +0.02(+0.34%) |
Jul 27, 2016 | 6.853 | 6.853 | 6.752 | 6.830 | 1,219,286 | +0.00(+0.00%) |
Jul 26, 2016 | 6.799 | 6.838 | 6.783 | 6.830 | 1,102,671 | +0.03(+0.46%) |
Jul 25, 2016 | 6.807 | 6.822 | 6.745 | 6.799 | 1,284,501 | -0.02(-0.23%) |
Jul 22, 2016 | 6.752 | 6.838 | 6.752 | 6.814 | 893,207 | +0.05(+0.80%) |
Jul 21, 2016 | 6.714 | 6.838 | 6.706 | 6.760 | 1,931,494 | +0.05(+0.81%) |
Jul 20, 2016 | 6.660 | 6.706 | 6.644 | 6.706 | 1,157,111 | +0.05(+0.70%) |
Jul 19, 2016 | 6.582 | 6.667 | 6.559 | 6.660 | 1,298,005 | +0.08(+1.18%) |
Jul 18, 2016 | 6.567 | 6.598 | 6.547 | 6.582 | 781,386 | +0.03(+0.47%) |
Jul 15, 2016 | 6.551 | 6.567 | 6.520 | 6.551 | 1,340,413 | +0.01(+0.12%) |
Jul 14, 2016 | 6.567 | 6.613 | 6.536 | 6.543 | 1,424,582 | -0.05(-0.71%) |
Jul 13, 2016 | 6.590 | 6.605 | 6.543 | 6.590 | 2,088,282 | +0.04(+0.59%) |
Jul 12, 2016 | 6.505 | 6.582 | 6.489 | 6.551 | 2,697,829 | +0.02(+0.36%) |
Jul 11, 2016 | 6.497 | 6.536 | 6.458 | 6.528 | 2,204,784 | +0.03(+0.48%) |
Jul 08, 2016 | 6.505 | 6.497 | 6.466 | 6.497 | 1,877,937 | +0.00(+0.00%) |
Jul 07, 2016 | 6.543 | 6.567 | 6.474 | 6.497 | 1,910,607 | -0.06(-0.94%) |
Jul 06, 2016 | 6.505 | 6.590 | 6.481 | 6.559 | 3,023,384 | +0.02(+0.36%) |
Jul 05, 2016 | 6.543 | 6.567 | 6.497 | 6.536 | 2,292,025 | +0.00(+0.00%) |
Jul 01, 2016 | 6.497 | 6.536 | 6.536 | 6.536 | 1,531,449 | +0.05(+0.84%) |
Jun 30, 2016 | 6.412 | 6.505 | 6.365 | 6.481 | 3,756,290 | +0.05(+0.84%) |
Jun 29, 2016 | 6.412 | 6.458 | 6.389 | 6.427 | 1,876,419 | +0.02(+0.24%) |
Jun 28, 2016 | 6.296 | 6.419 | 6.272 | 6.412 | 3,559,397 | +0.13(+2.10%) |
Jun 27, 2016 | 6.311 | 6.350 | 6.230 | 6.280 | 2,886,032 | -0.03(-0.49%) |
Jun 24, 2016 | 6.195 | 6.396 | 6.179 | 6.311 | 2,895,626 | +0.00(+0.00%) |
Jun 23, 2016 | 6.342 | 6.342 | 6.284 | 6.311 | 1,086,472 | +0.02(+0.25%) |
Jun 22, 2016 | 6.288 | 6.327 | 6.268 | 6.296 | 1,098,491 | +0.02(+0.25%) |
Jun 21, 2016 | 6.381 | 6.404 | 6.280 | 6.280 | 1,430,880 | -0.09(-1.34%) |
Jun 20, 2016 | 6.311 | 6.381 | 6.303 | 6.365 | 2,925,608 | +0.06(+0.98%) |
Jun 17, 2016 | 6.281 | 6.371 | 6.266 | 6.303 | 4,294,932 | +0.02(+0.36%) |
Jun 16, 2016 | 6.236 | 6.300 | 6.221 | 6.281 | 1,811,222 | +0.05(+0.84%) |
Jun 15, 2016 | 6.183 | 6.266 | 6.172 | 6.228 | 1,492,575 | +0.03(+0.48%) |
Jun 14, 2016 | 6.191 | 6.236 | 6.164 | 6.198 | 1,573,986 | +0.01(+0.12%) |
Jun 13, 2016 | 6.243 | 6.303 | 6.191 | 6.191 | 1,523,916 | -0.08(-1.32%) |
Jun 10, 2016 | 6.288 | 6.311 | 6.206 | 6.273 | 1,407,548 | -0.02(-0.36%) |
Jun 09, 2016 | 6.206 | 6.326 | 6.198 | 6.296 | 2,195,784 | +0.07(+1.09%) |
Jun 08, 2016 | 6.236 | 6.266 | 6.213 | 6.228 | 2,144,840 | +0.00(+0.00%) |
Jun 07, 2016 | 6.296 | 6.318 | 6.206 | 6.228 | 5,017,851 | -0.11(-1.78%) |
Jun 06, 2016 | 6.424 | 6.424 | 6.311 | 6.341 | 1,659,103 | -0.06(-0.94%) |
Jun 03, 2016 | 6.454 | 6.514 | 6.356 | 6.401 | 2,903,683 | -0.02(-0.23%) |
Jun 02, 2016 | 6.198 | 6.431 | 6.191 | 6.416 | 5,579,113 | +0.20(+3.26%) |
Jun 01, 2016 | 6.138 | 6.213 | 6.108 | 6.213 | 1,080,723 | +0.08(+1.22%) |
May 31, 2016 | 6.123 | 6.168 | 6.078 | 6.138 | 1,936,338 | +0.02(+0.25%) |
May 27, 2016 | 6.161 | 6.123 | 6.123 | 6.123 | 836,826 | -0.04(-0.61%) |
May 26, 2016 | 6.100 | 6.168 | 6.100 | 6.161 | 887,028 | +0.06(+0.99%) |
May 25, 2016 | 6.123 | 6.142 | 6.085 | 6.100 | 902,786 | -0.04(-0.61%) |
May 24, 2016 | 6.108 | 6.138 | 6.070 | 6.138 | 1,123,163 | +0.05(+0.86%) |
May 23, 2016 | 6.115 | 6.153 | 6.085 | 6.085 | 1,028,640 | -0.01(-0.12%) |
May 20, 2016 | 6.063 | 6.100 | 6.033 | 6.093 | 1,887,256 | +0.03(+0.50%) |
May 19, 2016 | 6.018 | 6.074 | 5.973 | 6.063 | 3,764,177 | -0.02(-0.25%) |
May 18, 2016 | 6.236 | 6.237 | 6.003 | 6.078 | 2,796,746 | -0.17(-2.76%) |
May 17, 2016 | 6.288 | 6.326 | 6.206 | 6.251 | 1,945,559 | -0.05(-0.83%) |
May 16, 2016 | 6.273 | 6.341 | 6.251 | 6.303 | 1,268,067 | +0.02(+0.36%) |
May 13, 2016 | 6.281 | 6.311 | 6.236 | 6.281 | 1,029,078 | -0.02(-0.24%) |
May 12, 2016 | 6.243 | 6.300 | 6.206 | 6.296 | 1,735,429 | +0.05(+0.84%) |
May 11, 2016 | 6.221 | 6.288 | 6.221 | 6.243 | 1,988,377 | +0.02(+0.36%) |
May 10, 2016 | 6.191 | 6.228 | 6.161 | 6.221 | 923,903 | +0.03(+0.49%) |
May 09, 2016 | 6.176 | 6.228 | 6.153 | 6.191 | 1,177,187 | +0.02(+0.24%) |
May 06, 2016 | 6.085 | 6.191 | 6.085 | 6.176 | 1,196,957 | +0.08(+1.23%) |
May 05, 2016 | 6.070 | 6.131 | 6.063 | 6.100 | 1,074,074 | +0.03(+0.50%) |
May 04, 2016 | 5.958 | 6.078 | 5.928 | 6.070 | 1,745,125 | +0.08(+1.38%) |
May 03, 2016 | 6.033 | 6.063 | 5.928 | 5.988 | 2,150,405 | -0.08(-1.24%) |