Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 7.043 | 7.171 | 7.000 | 7.142 | 2,530,350 | +0.11(+1.49%) |
Jul 28, 2016 | 6.991 | 7.050 | 6.951 | 7.037 | 1,119,649 | +0.05(+0.66%) |
Jul 27, 2016 | 6.997 | 7.017 | 6.898 | 6.991 | 1,379,009 | -0.01(-0.09%) |
Jul 26, 2016 | 7.010 | 7.043 | 6.951 | 6.997 | 1,484,750 | -0.02(-0.28%) |
Jul 25, 2016 | 6.997 | 7.030 | 6.958 | 7.017 | 845,620 | +0.01(+0.09%) |
Jul 22, 2016 | 6.938 | 7.030 | 6.932 | 7.010 | 1,624,252 | +0.06(+0.85%) |
Jul 21, 2016 | 6.872 | 6.971 | 6.846 | 6.951 | 1,702,507 | +0.09(+1.34%) |
Jul 20, 2016 | 6.899 | 6.912 | 6.840 | 6.859 | 1,705,962 | -0.03(-0.38%) |
Jul 19, 2016 | 6.813 | 6.909 | 6.767 | 6.886 | 1,475,932 | -0.01(-0.19%) |
Jul 18, 2016 | 6.912 | 6.945 | 6.879 | 6.899 | 1,620,905 | -0.01(-0.10%) |
Jul 15, 2016 | 6.932 | 6.938 | 6.866 | 6.905 | 1,050,964 | +0.00(+0.00%) |
Jul 14, 2016 | 6.978 | 7.010 | 6.899 | 6.905 | 1,320,174 | -0.07(-1.04%) |
Jul 13, 2016 | 6.964 | 6.978 | 6.912 | 6.978 | 2,045,407 | +0.04(+0.57%) |
Jul 12, 2016 | 6.886 | 6.958 | 6.836 | 6.938 | 1,481,428 | +0.05(+0.76%) |
Jul 11, 2016 | 6.735 | 6.886 | 6.689 | 6.886 | 2,015,146 | +0.16(+2.44%) |
Jul 08, 2016 | 6.583 | 6.728 | 6.564 | 6.721 | 1,734,399 | +0.16(+2.40%) |
Jul 07, 2016 | 6.597 | 6.597 | 6.498 | 6.564 | 1,560,609 | -0.04(-0.60%) |
Jul 06, 2016 | 6.662 | 6.669 | 6.583 | 6.603 | 1,929,173 | -0.06(-0.89%) |
Jul 05, 2016 | 6.702 | 6.735 | 6.656 | 6.662 | 1,831,863 | -0.04(-0.59%) |
Jul 01, 2016 | 6.695 | 6.702 | 6.702 | 6.702 | 1,679,689 | +0.06(+0.89%) |
Jun 30, 2016 | 6.551 | 6.649 | 6.478 | 6.643 | 2,489,922 | +0.12(+1.92%) |
Jun 29, 2016 | 6.426 | 6.534 | 6.426 | 6.518 | 2,099,155 | +0.16(+2.59%) |
Jun 28, 2016 | 6.380 | 6.426 | 6.301 | 6.353 | 3,044,643 | +0.06(+0.94%) |
Jun 27, 2016 | 6.294 | 6.333 | 6.185 | 6.294 | 2,863,533 | -0.02(-0.31%) |
Jun 24, 2016 | 6.243 | 6.378 | 6.165 | 6.314 | 7,183,297 | -0.05(-0.71%) |
Jun 23, 2016 | 6.404 | 6.417 | 6.333 | 6.359 | 1,665,371 | +0.01(+0.20%) |
Jun 22, 2016 | 6.378 | 6.411 | 6.333 | 6.346 | 1,937,643 | -0.01(-0.20%) |
Jun 21, 2016 | 6.372 | 6.391 | 6.327 | 6.359 | 1,583,043 | +0.01(+0.10%) |
Jun 20, 2016 | 6.391 | 6.430 | 6.340 | 6.352 | 1,694,690 | +0.06(+1.03%) |
Jun 17, 2016 | 6.307 | 6.320 | 6.236 | 6.288 | 3,131,769 | +0.00(+0.00%) |
Jun 16, 2016 | 6.275 | 6.314 | 6.210 | 6.288 | 1,708,539 | +0.00(+0.00%) |
Jun 15, 2016 | 6.204 | 6.320 | 6.197 | 6.288 | 1,315,128 | +0.10(+1.56%) |
Jun 14, 2016 | 6.223 | 6.223 | 6.139 | 6.191 | 1,294,582 | -0.05(-0.72%) |
Jun 13, 2016 | 6.275 | 6.340 | 6.217 | 6.236 | 2,231,814 | -0.06(-1.02%) |
Jun 10, 2016 | 6.340 | 6.365 | 6.288 | 6.301 | 1,302,597 | -0.06(-1.01%) |
Jun 09, 2016 | 6.320 | 6.391 | 6.301 | 6.365 | 1,686,527 | +0.03(+0.51%) |
Jun 08, 2016 | 6.256 | 6.365 | 6.236 | 6.333 | 1,750,460 | +0.08(+1.34%) |
Jun 07, 2016 | 6.178 | 6.301 | 6.152 | 6.249 | 1,696,799 | +0.08(+1.36%) |
Jun 06, 2016 | 6.249 | 6.275 | 6.159 | 6.165 | 1,344,499 | -0.07(-1.14%) |
Jun 03, 2016 | 6.249 | 6.320 | 6.191 | 6.236 | 1,239,262 | +0.03(+0.52%) |
Jun 02, 2016 | 6.165 | 6.210 | 6.133 | 6.204 | 1,131,883 | +0.03(+0.52%) |
Jun 01, 2016 | 6.088 | 6.178 | 6.068 | 6.172 | 1,920,438 | +0.07(+1.16%) |
May 31, 2016 | 6.126 | 6.126 | 6.055 | 6.101 | 2,101,162 | -0.01(-0.11%) |
May 27, 2016 | 6.068 | 6.107 | 6.107 | 6.107 | 1,066,189 | +0.04(+0.64%) |
May 26, 2016 | 6.017 | 6.075 | 5.984 | 6.068 | 1,273,621 | +0.06(+1.08%) |
May 25, 2016 | 6.043 | 6.043 | 5.965 | 6.004 | 970,470 | -0.05(-0.85%) |
May 24, 2016 | 5.933 | 6.059 | 5.926 | 6.055 | 1,556,756 | +0.18(+3.08%) |
May 23, 2016 | 5.894 | 5.913 | 5.849 | 5.875 | 1,423,831 | -0.01(-0.11%) |
May 20, 2016 | 5.849 | 5.894 | 5.817 | 5.881 | 1,651,223 | +0.07(+1.22%) |
May 19, 2016 | 5.765 | 5.836 | 5.713 | 5.810 | 1,674,056 | -0.05(-0.88%) |
May 18, 2016 | 5.920 | 5.959 | 5.784 | 5.862 | 1,923,050 | -0.07(-1.20%) |
May 17, 2016 | 6.068 | 6.068 | 5.884 | 5.933 | 2,200,449 | -0.15(-2.44%) |
May 16, 2016 | 6.062 | 6.159 | 6.055 | 6.081 | 2,380,761 | +0.01(+0.11%) |
May 13, 2016 | 6.068 | 6.107 | 5.984 | 6.075 | 2,883,754 | -0.01(-0.11%) |
May 12, 2016 | 5.946 | 6.081 | 5.926 | 6.081 | 3,863,436 | +0.14(+2.39%) |
May 11, 2016 | 6.010 | 6.010 | 5.894 | 5.939 | 2,526,930 | -0.07(-1.18%) |
May 10, 2016 | 5.991 | 6.010 | 5.939 | 6.010 | 1,556,360 | +0.05(+0.87%) |
May 09, 2016 | 5.894 | 5.984 | 5.888 | 5.959 | 1,551,598 | +0.06(+0.98%) |
May 06, 2016 | 5.842 | 5.901 | 5.797 | 5.901 | 1,804,640 | +0.06(+0.99%) |
May 05, 2016 | 5.810 | 5.894 | 5.758 | 5.842 | 1,915,363 | +0.10(+1.69%) |
May 04, 2016 | 5.662 | 5.791 | 5.649 | 5.746 | 2,159,930 | +0.04(+0.68%) |
May 03, 2016 | 5.726 | 5.738 | 5.629 | 5.707 | 1,420,125 | -0.06(-1.01%) |