Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 7.786 | 8.026 | 7.739 | 8.019 | 1,488,684 | +0.29(+3.82%) |
Jun 29, 2016 | 7.716 | 7.786 | 7.646 | 7.724 | 1,026,896 | +0.12(+1.63%) |
Jun 28, 2016 | 7.685 | 7.840 | 7.576 | 7.600 | 1,329,767 | +0.02(+0.20%) |
Jun 27, 2016 | 7.778 | 7.786 | 7.499 | 7.584 | 1,120,080 | -0.33(-4.22%) |
Jun 24, 2016 | 7.856 | 7.980 | 7.770 | 7.918 | 1,301,222 | -0.37(-4.49%) |
Jun 23, 2016 | 8.259 | 8.345 | 8.213 | 8.290 | 722,722 | +0.16(+2.01%) |
Jun 22, 2016 | 8.127 | 8.275 | 8.127 | 8.127 | 650,796 | -0.01(-0.10%) |
Jun 21, 2016 | 8.182 | 8.197 | 8.061 | 8.135 | 1,272,627 | -0.03(-0.38%) |
Jun 20, 2016 | 8.158 | 8.321 | 8.057 | 8.166 | 498,608 | +0.12(+1.45%) |
Jun 17, 2016 | 8.127 | 8.275 | 8.019 | 8.050 | 1,345,040 | -0.05(-0.67%) |
Jun 16, 2016 | 7.918 | 8.120 | 7.879 | 8.104 | 813,515 | +0.15(+1.85%) |
Jun 15, 2016 | 7.988 | 8.057 | 7.957 | 7.957 | 508,382 | +0.03(+0.39%) |
Jun 14, 2016 | 7.957 | 8.065 | 7.887 | 7.926 | 463,675 | -0.03(-0.39%) |
Jun 13, 2016 | 8.026 | 8.143 | 7.957 | 7.957 | 519,168 | -0.13(-1.63%) |
Jun 10, 2016 | 8.096 | 8.201 | 8.065 | 8.089 | 710,023 | -0.14(-1.70%) |
Jun 09, 2016 | 8.065 | 8.244 | 8.050 | 8.228 | 943,574 | +0.09(+1.05%) |
Jun 08, 2016 | 8.089 | 8.174 | 8.023 | 8.143 | 589,313 | +0.07(+0.87%) |
Jun 07, 2016 | 7.995 | 8.127 | 7.964 | 8.073 | 884,879 | +0.06(+0.78%) |
Jun 06, 2016 | 7.957 | 8.050 | 7.933 | 8.011 | 662,061 | +0.05(+0.58%) |
Jun 03, 2016 | 7.995 | 8.042 | 7.926 | 7.964 | 561,405 | -0.03(-0.39%) |
Jun 02, 2016 | 7.894 | 8.023 | 7.871 | 7.995 | 669,427 | +0.09(+1.08%) |
Jun 01, 2016 | 7.708 | 7.957 | 7.685 | 7.910 | 1,065,662 | +0.19(+2.52%) |
May 31, 2016 | 7.654 | 7.794 | 7.619 | 7.716 | 882,889 | +0.07(+0.91%) |
May 27, 2016 | 7.638 | 7.646 | 7.646 | 7.646 | 556,648 | +0.03(+0.41%) |
May 26, 2016 | 7.638 | 7.685 | 7.584 | 7.615 | 279,871 | -0.01(-0.10%) |
May 25, 2016 | 7.654 | 7.708 | 7.592 | 7.623 | 466,504 | -0.03(-0.41%) |
May 24, 2016 | 7.499 | 7.724 | 7.429 | 7.654 | 718,763 | +0.24(+3.25%) |
May 23, 2016 | 7.491 | 7.499 | 7.374 | 7.413 | 846,089 | -0.09(-1.14%) |
May 20, 2016 | 7.452 | 7.534 | 7.429 | 7.499 | 763,759 | +0.09(+1.26%) |
May 19, 2016 | 7.367 | 7.436 | 7.312 | 7.405 | 604,530 | +0.00(+0.00%) |
May 18, 2016 | 7.468 | 7.530 | 7.363 | 7.405 | 625,997 | -0.09(-1.14%) |
May 17, 2016 | 7.654 | 7.669 | 7.421 | 7.491 | 835,823 | -0.23(-2.92%) |
May 16, 2016 | 7.607 | 7.805 | 7.607 | 7.716 | 662,848 | +0.10(+1.33%) |
May 13, 2016 | 7.646 | 7.763 | 7.576 | 7.615 | 1,120,037 | -0.04(-0.51%) |
May 12, 2016 | 7.708 | 7.832 | 7.553 | 7.654 | 934,139 | -0.05(-0.70%) |
May 11, 2016 | 7.646 | 7.755 | 7.576 | 7.708 | 864,801 | +0.07(+0.91%) |
May 10, 2016 | 7.600 | 7.724 | 7.572 | 7.638 | 728,743 | +0.05(+0.61%) |
May 09, 2016 | 7.530 | 7.685 | 7.483 | 7.592 | 814,950 | +0.01(+0.10%) |
May 06, 2016 | 7.537 | 7.607 | 7.491 | 7.584 | 447,166 | +0.03(+0.41%) |
May 05, 2016 | 7.662 | 7.669 | 7.514 | 7.553 | 770,896 | -0.05(-0.61%) |
May 04, 2016 | 7.561 | 7.708 | 7.537 | 7.600 | 763,817 | +0.02(+0.20%) |
May 03, 2016 | 7.568 | 7.646 | 7.421 | 7.584 | 816,110 | -0.06(-0.81%) |
May 02, 2016 | 7.452 | 7.681 | 7.374 | 7.646 | 1,467,211 | +0.24(+3.25%) |
Apr 29, 2016 | 7.405 | 7.565 | 7.305 | 7.405 | 1,339,779 | +0.00(+0.00%) |
Apr 28, 2016 | 7.072 | 7.600 | 7.064 | 7.405 | 1,755,842 | -0.19(-2.45%) |
Apr 27, 2016 | 7.568 | 8.151 | 7.266 | 7.592 | 2,308,179 | +0.68(+9.89%) |
Apr 26, 2016 | 6.784 | 6.951 | 6.746 | 6.909 | 791,017 | +0.15(+2.18%) |
Apr 25, 2016 | 6.816 | 6.816 | 6.715 | 6.761 | 558,138 | -0.05(-0.80%) |
Apr 22, 2016 | 6.784 | 6.870 | 6.715 | 6.816 | 731,053 | +0.05(+0.80%) |
Apr 21, 2016 | 6.893 | 6.916 | 6.753 | 6.761 | 388,289 | -0.16(-2.35%) |
Apr 20, 2016 | 6.947 | 6.986 | 6.878 | 6.924 | 542,527 | -0.02(-0.22%) |
Apr 19, 2016 | 6.963 | 7.056 | 6.932 | 6.940 | 530,286 | -0.02(-0.22%) |
Apr 18, 2016 | 6.909 | 6.994 | 6.901 | 6.955 | 380,458 | +0.02(+0.22%) |
Apr 15, 2016 | 6.862 | 6.994 | 6.808 | 6.940 | 524,714 | +0.07(+1.02%) |
Apr 14, 2016 | 6.994 | 7.002 | 6.847 | 6.870 | 464,900 | -0.13(-1.88%) |
Apr 13, 2016 | 6.808 | 7.010 | 6.769 | 7.002 | 867,929 | +0.26(+3.80%) |
Apr 12, 2016 | 6.691 | 6.808 | 6.676 | 6.746 | 731,661 | +0.07(+1.05%) |
Apr 11, 2016 | 6.730 | 6.893 | 6.676 | 6.676 | 700,146 | -0.02(-0.35%) |
Apr 08, 2016 | 6.823 | 6.854 | 6.660 | 6.699 | 586,494 | -0.02(-0.35%) |
Apr 07, 2016 | 6.816 | 6.862 | 6.699 | 6.722 | 598,078 | -0.16(-2.26%) |
Apr 06, 2016 | 6.746 | 6.901 | 6.699 | 6.878 | 589,338 | +0.16(+2.31%) |
Apr 05, 2016 | 6.831 | 6.901 | 6.722 | 6.722 | 880,655 | -0.12(-1.81%) |
Apr 04, 2016 | 7.010 | 7.010 | 6.839 | 6.847 | 583,515 | -0.16(-2.33%) |