Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 7.870 | 7.938 | 7.660 | 7.850 | 431,769 | -0.02(-0.25%) |
Jun 29, 2016 | 7.540 | 7.980 | 7.450 | 7.870 | 331,687 | +0.41(+5.50%) |
Jun 28, 2016 | 7.410 | 7.700 | 7.370 | 7.460 | 667,240 | +0.14(+1.98%) |
Jun 27, 2016 | 7.680 | 7.730 | 7.200 | 7.315 | 903,730 | -0.51(-6.58%) |
Jun 24, 2016 | 7.530 | 7.840 | 7.060 | 7.830 | 1,164,630 | -0.04(-0.51%) |
Jun 23, 2016 | 7.480 | 7.880 | 7.425 | 7.870 | 608,425 | +0.49(+6.57%) |
Jun 22, 2016 | 7.380 | 7.600 | 7.326 | 7.385 | 296,246 | -0.04(-0.47%) |
Jun 21, 2016 | 7.360 | 7.460 | 7.270 | 7.420 | 339,048 | +0.07(+0.95%) |
Jun 20, 2016 | 7.170 | 7.440 | 7.100 | 7.350 | 411,003 | +0.24(+3.38%) |
Jun 17, 2016 | 6.990 | 7.190 | 6.905 | 7.110 | 890,450 | +0.14(+2.01%) |
Jun 16, 2016 | 6.910 | 6.980 | 6.580 | 6.970 | 612,222 | +0.00(+0.00%) |
Jun 15, 2016 | 6.710 | 7.115 | 6.640 | 6.970 | 539,832 | +0.27(+4.03%) |
Jun 14, 2016 | 6.590 | 6.790 | 6.590 | 6.700 | 403,660 | +0.11(+1.67%) |
Jun 13, 2016 | 6.550 | 6.860 | 6.550 | 6.590 | 407,839 | -0.03(-0.45%) |
Jun 10, 2016 | 6.930 | 6.930 | 6.600 | 6.620 | 537,140 | -0.40(-5.70%) |
Jun 09, 2016 | 7.190 | 7.190 | 6.950 | 7.020 | 388,936 | -0.23(-3.17%) |
Jun 08, 2016 | 7.380 | 7.470 | 7.230 | 7.250 | 378,028 | -0.11(-1.49%) |
Jun 07, 2016 | 7.440 | 7.490 | 7.300 | 7.360 | 300,883 | -0.03(-0.41%) |
Jun 06, 2016 | 7.100 | 7.475 | 7.100 | 7.390 | 470,603 | +0.28(+4.01%) |
Jun 03, 2016 | 7.260 | 7.307 | 6.870 | 7.105 | 394,943 | -0.15(-2.13%) |
Jun 02, 2016 | 7.180 | 7.350 | 7.160 | 7.260 | 410,104 | +0.06(+0.83%) |
Jun 01, 2016 | 7.570 | 7.590 | 7.140 | 7.200 | 1,063,684 | -0.39(-5.14%) |
May 31, 2016 | 7.450 | 7.770 | 7.450 | 7.590 | 451,966 | +0.16(+2.15%) |
May 27, 2016 | 7.190 | 7.430 | 7.430 | 7.430 | 462,900 | +0.23(+3.19%) |
May 26, 2016 | 7.260 | 7.265 | 7.090 | 7.200 | 222,369 | -0.06(-0.83%) |
May 25, 2016 | 7.190 | 7.320 | 7.010 | 7.260 | 541,870 | +0.13(+1.82%) |
May 24, 2016 | 7.080 | 7.290 | 6.980 | 7.130 | 612,333 | +0.16(+2.30%) |
May 23, 2016 | 7.170 | 7.590 | 6.950 | 6.970 | 1,099,049 | -0.24(-3.33%) |
May 20, 2016 | 6.680 | 7.220 | 6.680 | 7.210 | 559,091 | +0.52(+7.77%) |
May 19, 2016 | 6.650 | 6.840 | 6.560 | 6.690 | 673,515 | -0.03(-0.45%) |
May 18, 2016 | 6.670 | 6.790 | 6.603 | 6.720 | 655,843 | +0.01(+0.15%) |
May 17, 2016 | 6.460 | 6.720 | 6.460 | 6.710 | 965,290 | +0.24(+3.71%) |
May 16, 2016 | 6.380 | 6.470 | 6.300 | 6.470 | 475,854 | +0.15(+2.37%) |
May 13, 2016 | 6.180 | 6.330 | 6.130 | 6.320 | 482,784 | +0.12(+1.94%) |
May 12, 2016 | 6.270 | 6.380 | 6.090 | 6.200 | 618,658 | -0.04(-0.64%) |
May 11, 2016 | 6.470 | 6.615 | 6.220 | 6.240 | 701,546 | -0.24(-3.70%) |
May 10, 2016 | 5.920 | 6.500 | 5.890 | 6.480 | 1,058,425 | +0.62(+10.58%) |
May 09, 2016 | 5.990 | 5.990 | 5.710 | 5.860 | 828,860 | -0.13(-2.17%) |
May 06, 2016 | 6.280 | 6.550 | 5.770 | 5.990 | 1,231,578 | -0.27(-4.31%) |
May 05, 2016 | 6.500 | 6.500 | 6.090 | 6.260 | 1,078,342 | -0.16(-2.49%) |
May 04, 2016 | 6.120 | 6.630 | 6.070 | 6.420 | 1,038,923 | +0.28(+4.56%) |
May 03, 2016 | 6.370 | 6.559 | 6.030 | 6.140 | 654,928 | -0.28(-4.36%) |
May 02, 2016 | 6.780 | 6.800 | 6.250 | 6.420 | 1,640,458 | -0.42(-6.14%) |
Apr 29, 2016 | 6.290 | 7.800 | 6.010 | 6.840 | 4,456,095 | +0.55(+8.74%) |
Apr 28, 2016 | 6.210 | 6.480 | 6.200 | 6.290 | 479,078 | +0.09(+1.45%) |
Apr 27, 2016 | 6.210 | 6.280 | 6.130 | 6.200 | 213,797 | -0.07(-1.12%) |
Apr 26, 2016 | 6.190 | 6.300 | 6.145 | 6.270 | 301,023 | +0.14(+2.28%) |
Apr 25, 2016 | 6.260 | 6.440 | 6.120 | 6.130 | 426,418 | -0.19(-3.01%) |
Apr 22, 2016 | 6.680 | 6.800 | 6.100 | 6.320 | 772,089 | -0.44(-6.51%) |
Apr 21, 2016 | 6.400 | 7.000 | 6.400 | 6.760 | 836,035 | +0.37(+5.79%) |
Apr 20, 2016 | 6.080 | 6.530 | 6.020 | 6.390 | 752,102 | +0.33(+5.45%) |
Apr 19, 2016 | 6.350 | 6.450 | 5.990 | 6.060 | 467,751 | -0.25(-3.96%) |
Apr 18, 2016 | 6.280 | 6.480 | 6.140 | 6.310 | 507,492 | +0.03(+0.48%) |
Apr 15, 2016 | 6.360 | 6.440 | 6.210 | 6.280 | 398,361 | -0.12(-1.88%) |
Apr 14, 2016 | 6.070 | 6.490 | 5.973 | 6.400 | 777,540 | +0.34(+5.61%) |
Apr 13, 2016 | 5.490 | 6.070 | 5.470 | 6.060 | 599,895 | +0.61(+11.19%) |
Apr 12, 2016 | 5.300 | 5.530 | 5.210 | 5.450 | 403,178 | +0.09(+1.68%) |
Apr 11, 2016 | 5.330 | 5.640 | 5.320 | 5.360 | 450,117 | +0.05(+0.94%) |
Apr 08, 2016 | 5.280 | 5.390 | 5.160 | 5.310 | 363,117 | +0.09(+1.72%) |
Apr 07, 2016 | 5.220 | 5.370 | 5.180 | 5.220 | 294,305 | -0.05(-0.95%) |
Apr 06, 2016 | 5.220 | 5.360 | 5.140 | 5.270 | 470,137 | +0.06(+1.15%) |
Apr 05, 2016 | 5.270 | 5.320 | 5.125 | 5.210 | 490,153 | -0.06(-1.14%) |
Apr 04, 2016 | 5.310 | 5.440 | 5.160 | 5.270 | 426,116 | -0.02(-0.38%) |