Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 6.999 | 7.038 | 6.977 | 7.026 | 333,662 | +0.07(+0.95%) |
Jun 29, 2016 | 7.076 | 7.151 | 6.934 | 6.960 | 1,133,802 | -0.08(-1.17%) |
Jun 28, 2016 | 7.010 | 7.071 | 6.988 | 7.043 | 258,476 | +0.11(+1.59%) |
Jun 27, 2016 | 6.966 | 6.988 | 6.905 | 6.933 | 229,779 | -0.09(-1.26%) |
Jun 24, 2016 | 6.889 | 7.071 | 6.883 | 7.021 | 277,309 | -0.07(-0.93%) |
Jun 23, 2016 | 7.159 | 7.207 | 7.082 | 7.087 | 248,620 | -0.04(-0.54%) |
Jun 22, 2016 | 7.148 | 7.170 | 7.120 | 7.126 | 103,451 | +0.01(+0.16%) |
Jun 21, 2016 | 7.137 | 7.142 | 7.098 | 7.115 | 111,346 | -0.02(-0.34%) |
Jun 20, 2016 | 7.144 | 7.161 | 7.111 | 7.139 | 144,533 | +0.04(+0.54%) |
Jun 17, 2016 | 7.046 | 7.100 | 7.040 | 7.100 | 233,764 | +0.08(+1.17%) |
Jun 16, 2016 | 7.040 | 7.057 | 6.958 | 7.018 | 276,514 | -0.08(-1.08%) |
Jun 15, 2016 | 7.144 | 7.150 | 7.051 | 7.095 | 198,699 | -0.03(-0.46%) |
Jun 14, 2016 | 7.122 | 7.166 | 7.062 | 7.128 | 259,605 | +0.01(+0.15%) |
Jun 13, 2016 | 7.177 | 7.206 | 7.111 | 7.117 | 186,021 | -0.06(-0.84%) |
Jun 10, 2016 | 7.161 | 7.221 | 7.161 | 7.177 | 100,035 | -0.04(-0.53%) |
Jun 09, 2016 | 7.215 | 7.237 | 7.172 | 7.215 | 154,225 | -0.03(-0.45%) |
Jun 08, 2016 | 7.215 | 7.276 | 7.177 | 7.248 | 146,042 | +0.03(+0.38%) |
Jun 07, 2016 | 7.221 | 7.259 | 7.183 | 7.221 | 116,831 | +0.03(+0.38%) |
Jun 06, 2016 | 7.248 | 7.303 | 7.188 | 7.193 | 226,551 | -0.02(-0.30%) |
Jun 03, 2016 | 7.330 | 7.330 | 7.215 | 7.215 | 216,742 | -0.10(-1.42%) |
Jun 02, 2016 | 7.210 | 7.330 | 7.193 | 7.319 | 217,428 | +0.07(+0.91%) |
Jun 01, 2016 | 7.161 | 7.259 | 7.155 | 7.254 | 224,319 | +0.06(+0.84%) |
May 31, 2016 | 7.128 | 7.248 | 7.128 | 7.193 | 319,601 | +0.05(+0.77%) |
May 27, 2016 | 7.111 | 7.139 | 7.139 | 7.139 | 259,004 | +0.01(+0.15%) |
May 26, 2016 | 7.128 | 7.128 | 7.090 | 7.128 | 158,799 | +0.07(+1.01%) |
May 25, 2016 | 7.035 | 7.150 | 7.035 | 7.057 | 319,261 | +0.03(+0.47%) |
May 24, 2016 | 7.073 | 7.091 | 7.000 | 7.024 | 272,425 | -0.01(-0.08%) |
May 23, 2016 | 7.007 | 7.061 | 7.007 | 7.029 | 219,317 | -0.01(-0.08%) |
May 20, 2016 | 7.024 | 7.035 | 6.974 | 7.035 | 160,376 | +0.15(+2.12%) |
May 19, 2016 | 6.981 | 7.041 | 6.861 | 6.889 | 384,091 | -0.13(-1.78%) |
May 18, 2016 | 7.095 | 7.101 | 6.959 | 7.014 | 331,756 | -0.08(-1.07%) |
May 17, 2016 | 7.014 | 7.090 | 6.938 | 7.090 | 300,832 | +0.06(+0.85%) |
May 16, 2016 | 6.938 | 7.046 | 6.910 | 7.030 | 241,866 | +0.09(+1.33%) |
May 13, 2016 | 6.992 | 7.003 | 6.938 | 6.938 | 252,433 | -0.02(-0.23%) |
May 12, 2016 | 6.921 | 6.970 | 6.889 | 6.954 | 374,118 | +0.04(+0.63%) |
May 11, 2016 | 6.910 | 6.954 | 6.867 | 6.910 | 236,251 | -0.02(-0.24%) |
May 10, 2016 | 6.970 | 6.981 | 6.883 | 6.927 | 281,807 | -0.01(-0.16%) |
May 09, 2016 | 6.916 | 6.949 | 6.851 | 6.938 | 267,499 | -0.01(-0.16%) |
May 06, 2016 | 6.861 | 6.949 | 6.861 | 6.949 | 194,037 | +0.07(+0.95%) |
May 05, 2016 | 6.938 | 6.938 | 6.823 | 6.883 | 201,395 | -0.02(-0.32%) |
May 04, 2016 | 6.883 | 6.916 | 6.845 | 6.905 | 187,652 | -0.04(-0.55%) |
May 03, 2016 | 6.900 | 6.949 | 6.807 | 6.943 | 198,637 | +0.01(+0.16%) |
May 02, 2016 | 6.861 | 6.932 | 6.851 | 6.932 | 208,052 | +0.08(+1.19%) |
Apr 29, 2016 | 7.003 | 7.003 | 6.845 | 6.851 | 259,273 | -0.11(-1.56%) |
Apr 28, 2016 | 7.019 | 7.095 | 6.954 | 6.959 | 222,778 | -0.10(-1.39%) |
Apr 27, 2016 | 7.074 | 7.079 | 7.036 | 7.057 | 139,450 | +0.03(+0.39%) |
Apr 26, 2016 | 7.025 | 7.036 | 6.997 | 7.030 | 118,080 | +0.07(+0.94%) |
Apr 25, 2016 | 6.943 | 6.976 | 6.927 | 6.965 | 109,913 | +0.01(+0.08%) |
Apr 22, 2016 | 7.014 | 7.030 | 6.938 | 6.959 | 127,437 | -0.06(-0.85%) |
Apr 21, 2016 | 7.025 | 7.041 | 7.019 | 7.019 | 109,685 | +0.00(+0.00%) |
Apr 20, 2016 | 7.003 | 7.025 | 6.970 | 7.019 | 126,768 | +0.04(+0.60%) |
Apr 19, 2016 | 6.983 | 7.005 | 6.956 | 6.978 | 165,882 | +0.00(+0.00%) |
Apr 18, 2016 | 6.891 | 6.978 | 6.891 | 6.978 | 237,225 | +0.09(+1.25%) |
Apr 15, 2016 | 6.956 | 6.972 | 6.891 | 6.891 | 200,847 | -0.08(-1.16%) |
Apr 14, 2016 | 6.978 | 6.988 | 6.940 | 6.972 | 185,305 | -0.02(-0.31%) |
Apr 13, 2016 | 6.972 | 6.994 | 6.951 | 6.994 | 244,764 | +0.02(+0.31%) |
Apr 12, 2016 | 6.972 | 6.972 | 6.907 | 6.972 | 252,000 | +0.01(+0.08%) |
Apr 11, 2016 | 6.961 | 6.967 | 6.876 | 6.967 | 202,081 | -0.01(-0.08%) |
Apr 08, 2016 | 6.918 | 6.972 | 6.864 | 6.972 | 205,949 | +0.07(+1.02%) |
Apr 07, 2016 | 6.902 | 6.902 | 6.816 | 6.902 | 242,539 | -0.01(-0.16%) |
Apr 06, 2016 | 6.902 | 6.913 | 6.799 | 6.913 | 228,816 | +0.08(+1.11%) |
Apr 05, 2016 | 6.870 | 6.870 | 6.761 | 6.837 | 252,761 | -0.04(-0.63%) |
Apr 04, 2016 | 6.891 | 6.891 | 6.745 | 6.880 | 330,750 | -0.02(-0.31%) |