Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 6.430 | 6.460 | 6.386 | 6.430 | 10,259 | -0.12(-1.83%) |
Jun 29, 2016 | 6.460 | 6.590 | 6.460 | 6.550 | 20,324 | +0.42(+6.85%) |
Jun 28, 2016 | 6.110 | 6.200 | 6.090 | 6.130 | 47,242 | +0.26(+4.43%) |
Jun 27, 2016 | 6.020 | 6.020 | 5.860 | 5.870 | 70,942 | -0.13(-2.17%) |
Jun 24, 2016 | 6.040 | 6.220 | 5.990 | 6.000 | 62,218 | -1.44(-19.35%) |
Jun 23, 2016 | 7.510 | 7.540 | 7.380 | 7.440 | 204,683 | +0.36(+5.08%) |
Jun 22, 2016 | 7.171 | 7.171 | 7.068 | 7.080 | 13,143 | +0.00(+0.00%) |
Jun 21, 2016 | 7.190 | 7.220 | 7.020 | 7.080 | 13,881 | -0.07(-0.98%) |
Jun 20, 2016 | 7.230 | 7.260 | 7.111 | 7.150 | 56,846 | +0.02(+0.28%) |
Jun 17, 2016 | 6.980 | 7.130 | 6.900 | 7.130 | 20,354 | +0.17(+2.44%) |
Jun 16, 2016 | 6.910 | 6.990 | 6.810 | 6.960 | 19,521 | -0.11(-1.56%) |
Jun 15, 2016 | 7.140 | 7.220 | 7.010 | 7.070 | 22,845 | +0.02(+0.28%) |
Jun 14, 2016 | 7.170 | 7.170 | 6.870 | 7.050 | 20,615 | -0.30(-4.08%) |
Jun 13, 2016 | 7.280 | 7.350 | 7.250 | 7.350 | 26,899 | -0.27(-3.54%) |
Jun 10, 2016 | 7.610 | 7.620 | 7.490 | 7.620 | 6,891 | -0.30(-3.79%) |
Jun 09, 2016 | 7.940 | 7.980 | 7.873 | 7.920 | 9,088 | -0.14(-1.74%) |
Jun 08, 2016 | 8.050 | 8.200 | 8.030 | 8.060 | 24,698 | -0.09(-1.10%) |
Jun 07, 2016 | 7.910 | 8.190 | 7.890 | 8.150 | 459,100 | +0.24(+3.03%) |
Jun 06, 2016 | 7.870 | 7.920 | 7.860 | 7.910 | 9,494 | -0.03(-0.38%) |
Jun 03, 2016 | 7.900 | 7.940 | 7.868 | 7.940 | 7,507 | +0.06(+0.76%) |
Jun 02, 2016 | 7.843 | 7.930 | 7.820 | 7.880 | 8,225 | +0.07(+0.90%) |
Jun 01, 2016 | 7.790 | 7.810 | 7.740 | 7.810 | 4,325 | +0.08(+1.03%) |
May 31, 2016 | 7.850 | 7.850 | 7.716 | 7.730 | 13,709 | -0.26(-3.25%) |
May 27, 2016 | 7.840 | 7.990 | 7.990 | 7.990 | 14,900 | +0.10(+1.27%) |
May 26, 2016 | 7.850 | 7.970 | 7.840 | 7.890 | 38,876 | +0.29(+3.82%) |
May 25, 2016 | 7.580 | 7.700 | 7.550 | 7.600 | 50,130 | +0.34(+4.68%) |
May 24, 2016 | 7.534 | 7.560 | 7.170 | 7.260 | 56,183 | -0.28(-3.71%) |
May 23, 2016 | 7.520 | 7.562 | 7.460 | 7.540 | 36,575 | +0.02(+0.27%) |
May 20, 2016 | 7.585 | 7.610 | 7.510 | 7.520 | 3,587 | -0.10(-1.31%) |
May 19, 2016 | 7.560 | 7.630 | 7.500 | 7.620 | 19,196 | +0.02(+0.26%) |
May 18, 2016 | 7.650 | 7.760 | 7.600 | 7.600 | 11,876 | -0.20(-2.56%) |
May 17, 2016 | 7.850 | 7.850 | 7.750 | 7.800 | 22,487 | -0.21(-2.62%) |
May 16, 2016 | 8.000 | 8.110 | 7.950 | 8.010 | 10,621 | +0.36(+4.71%) |
May 13, 2016 | 7.840 | 7.840 | 7.600 | 7.650 | 11,203 | -0.08(-1.03%) |
May 12, 2016 | 7.800 | 7.820 | 7.690 | 7.730 | 11,697 | -0.05(-0.64%) |
May 11, 2016 | 7.800 | 7.870 | 7.730 | 7.780 | 7,698 | -0.22(-2.75%) |
May 10, 2016 | 7.800 | 8.000 | 7.800 | 8.000 | 9,049 | +0.18(+2.30%) |
May 09, 2016 | 7.870 | 7.910 | 7.780 | 7.820 | 10,129 | -0.11(-1.39%) |
May 06, 2016 | 7.950 | 7.950 | 7.850 | 7.930 | 5,187 | -0.06(-0.75%) |
May 05, 2016 | 8.000 | 8.020 | 7.940 | 7.990 | 19,001 | +0.17(+2.17%) |
May 04, 2016 | 7.820 | 7.903 | 7.800 | 7.820 | 9,828 | +0.00(+0.00%) |
May 03, 2016 | 7.903 | 7.930 | 7.790 | 7.820 | 11,827 | -0.03(-0.38%) |
May 02, 2016 | 7.890 | 7.960 | 7.780 | 7.850 | 20,581 | -0.03(-0.38%) |
Apr 29, 2016 | 8.030 | 8.030 | 7.840 | 7.880 | 14,412 | +0.02(+0.25%) |
Apr 28, 2016 | 7.890 | 8.000 | 7.852 | 7.860 | 63,303 | +0.15(+1.95%) |
Apr 27, 2016 | 7.830 | 7.850 | 7.710 | 7.710 | 22,759 | -0.17(-2.16%) |
Apr 26, 2016 | 8.030 | 8.040 | 7.860 | 7.880 | 153,432 | +0.01(+0.13%) |
Apr 25, 2016 | 7.910 | 7.910 | 7.770 | 7.870 | 27,684 | -0.26(-3.20%) |
Apr 22, 2016 | 8.220 | 8.260 | 8.110 | 8.130 | 14,200 | -0.28(-3.33%) |
Apr 21, 2016 | 8.210 | 8.480 | 8.169 | 8.410 | 67,225 | +0.09(+1.08%) |
Apr 20, 2016 | 8.360 | 8.404 | 8.320 | 8.320 | 16,054 | +0.01(+0.12%) |
Apr 19, 2016 | 8.330 | 8.340 | 8.240 | 8.310 | 152,587 | +0.18(+2.21%) |
Apr 18, 2016 | 8.100 | 8.170 | 8.070 | 8.130 | 17,816 | -0.05(-0.62%) |
Apr 15, 2016 | 8.230 | 8.290 | 8.170 | 8.181 | 15,963 | -0.13(-1.56%) |
Apr 14, 2016 | 8.420 | 8.420 | 8.240 | 8.310 | 285,462 | +0.07(+0.85%) |
Apr 13, 2016 | 8.225 | 8.310 | 8.200 | 8.240 | 7,712 | +0.10(+1.23%) |
Apr 12, 2016 | 8.150 | 8.150 | 7.960 | 8.140 | 273,069 | -0.16(-1.93%) |
Apr 11, 2016 | 8.290 | 8.470 | 8.290 | 8.300 | 24,274 | +0.03(+0.36%) |
Apr 08, 2016 | 8.090 | 8.280 | 8.090 | 8.270 | 111,652 | +0.43(+5.48%) |
Apr 07, 2016 | 7.790 | 7.860 | 7.690 | 7.840 | 25,485 | -0.21(-2.61%) |
Apr 06, 2016 | 7.980 | 8.110 | 7.840 | 8.050 | 13,613 | -0.06(-0.74%) |
Apr 05, 2016 | 8.060 | 8.130 | 8.000 | 8.110 | 200,352 | -0.22(-2.64%) |
Apr 04, 2016 | 8.320 | 8.350 | 8.210 | 8.330 | 22,228 | -0.27(-3.14%) |