Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 7.300 | 7.680 | 7.160 | 7.550 | 180,145 | +0.21(+2.86%) |
Jun 29, 2016 | 7.290 | 7.360 | 7.055 | 7.340 | 82,396 | +0.05(+0.69%) |
Jun 28, 2016 | 7.030 | 7.320 | 6.910 | 7.290 | 160,533 | +0.33(+4.74%) |
Jun 27, 2016 | 7.060 | 7.330 | 6.770 | 6.960 | 249,531 | -0.04(-0.57%) |
Jun 24, 2016 | 6.900 | 7.500 | 6.480 | 7.000 | 3,605,176 | -0.11(-1.55%) |
Jun 23, 2016 | 6.970 | 7.120 | 6.900 | 7.110 | 261,921 | +0.21(+3.04%) |
Jun 22, 2016 | 6.620 | 6.960 | 6.620 | 6.900 | 208,089 | +0.25(+3.76%) |
Jun 21, 2016 | 6.830 | 7.030 | 6.510 | 6.650 | 185,437 | -0.08(-1.19%) |
Jun 20, 2016 | 6.850 | 6.940 | 6.700 | 6.730 | 270,900 | +0.40(+6.32%) |
Jun 17, 2016 | 6.330 | 6.580 | 6.320 | 6.330 | 175,955 | -0.05(-0.78%) |
Jun 16, 2016 | 6.570 | 6.570 | 6.300 | 6.380 | 129,233 | -0.25(-3.77%) |
Jun 15, 2016 | 6.410 | 6.690 | 6.410 | 6.630 | 105,420 | +0.25(+3.92%) |
Jun 14, 2016 | 6.800 | 6.800 | 6.260 | 6.380 | 158,283 | -0.52(-7.54%) |
Jun 13, 2016 | 7.010 | 7.280 | 6.810 | 6.900 | 226,339 | +0.34(+5.18%) |
Jun 10, 2016 | 6.650 | 6.760 | 6.500 | 6.560 | 77,645 | -0.08(-1.20%) |
Jun 09, 2016 | 6.940 | 6.940 | 6.590 | 6.640 | 128,464 | -0.24(-3.49%) |
Jun 08, 2016 | 7.090 | 7.090 | 6.850 | 6.880 | 63,100 | -0.21(-2.96%) |
Jun 07, 2016 | 7.130 | 7.250 | 7.050 | 7.090 | 274,400 | +0.12(+1.72%) |
Jun 06, 2016 | 6.830 | 7.120 | 6.830 | 6.970 | 98,936 | +0.10(+1.46%) |
Jun 03, 2016 | 6.860 | 6.940 | 6.720 | 6.870 | 63,500 | +0.04(+0.59%) |
Jun 02, 2016 | 6.670 | 6.940 | 6.670 | 6.830 | 62,124 | +0.15(+2.25%) |
Jun 01, 2016 | 6.540 | 6.690 | 6.380 | 6.680 | 26,715 | +0.17(+2.61%) |
May 31, 2016 | 6.650 | 6.650 | 6.380 | 6.510 | 130,060 | -0.23(-3.41%) |
May 27, 2016 | 6.730 | 6.740 | 6.740 | 6.740 | 63,800 | -0.02(-0.30%) |
May 26, 2016 | 6.750 | 6.840 | 6.520 | 6.760 | 69,173 | +0.04(+0.60%) |
May 25, 2016 | 6.760 | 6.760 | 6.650 | 6.720 | 71,913 | +0.01(+0.15%) |
May 24, 2016 | 6.580 | 6.780 | 6.580 | 6.710 | 40,447 | +0.11(+1.67%) |
May 23, 2016 | 6.600 | 6.730 | 6.510 | 6.600 | 133,494 | +0.32(+5.10%) |
May 20, 2016 | 6.120 | 6.640 | 6.120 | 6.280 | 255,957 | +0.38(+6.44%) |
May 19, 2016 | 5.760 | 5.940 | 5.760 | 5.900 | 73,981 | +0.15(+2.61%) |
May 18, 2016 | 6.000 | 6.000 | 5.660 | 5.750 | 231,359 | -0.45(-7.26%) |
May 17, 2016 | 6.250 | 6.300 | 6.080 | 6.200 | 116,162 | -0.02(-0.32%) |
May 16, 2016 | 6.590 | 6.590 | 6.130 | 6.220 | 138,431 | -0.40(-6.04%) |
May 13, 2016 | 6.680 | 6.760 | 6.550 | 6.620 | 82,111 | -0.10(-1.49%) |
May 12, 2016 | 6.830 | 6.830 | 6.390 | 6.720 | 91,396 | -0.17(-2.47%) |
May 11, 2016 | 6.970 | 6.980 | 6.840 | 6.890 | 70,066 | -0.13(-1.85%) |
May 10, 2016 | 6.720 | 7.200 | 6.720 | 7.020 | 92,084 | -0.16(-2.23%) |
May 09, 2016 | 6.840 | 7.250 | 6.840 | 7.180 | 107,548 | +0.27(+3.91%) |
May 06, 2016 | 6.680 | 7.000 | 6.670 | 6.910 | 145,929 | +0.23(+3.44%) |
May 05, 2016 | 6.780 | 6.890 | 6.610 | 6.680 | 107,081 | +0.00(+0.00%) |
May 04, 2016 | 6.780 | 6.780 | 6.560 | 6.680 | 111,829 | -0.16(-2.34%) |
May 03, 2016 | 7.010 | 7.010 | 6.810 | 6.840 | 90,794 | -0.16(-2.29%) |
May 02, 2016 | 6.910 | 7.040 | 6.880 | 7.000 | 98,650 | +0.12(+1.74%) |
Apr 29, 2016 | 6.960 | 6.970 | 6.660 | 6.880 | 175,173 | -0.10(-1.43%) |
Apr 28, 2016 | 7.050 | 7.200 | 6.940 | 6.980 | 114,931 | -0.07(-0.99%) |
Apr 27, 2016 | 7.090 | 7.330 | 7.020 | 7.050 | 212,770 | +0.10(+1.44%) |
Apr 26, 2016 | 7.340 | 7.340 | 6.890 | 6.950 | 475,722 | -0.71(-9.27%) |
Apr 25, 2016 | 7.730 | 7.790 | 7.300 | 7.660 | 260,511 | -0.69(-8.26%) |
Apr 22, 2016 | 8.690 | 8.690 | 8.200 | 8.350 | 232,807 | -0.30(-3.47%) |
Apr 21, 2016 | 8.720 | 9.030 | 8.570 | 8.650 | 127,133 | -0.11(-1.26%) |
Apr 20, 2016 | 9.280 | 9.280 | 8.400 | 8.760 | 440,584 | -0.62(-6.56%) |
Apr 19, 2016 | 9.400 | 9.710 | 9.360 | 9.375 | 340,549 | -0.02(-0.16%) |
Apr 18, 2016 | 9.430 | 10.16 | 8.900 | 9.390 | 725,324 | +0.41(+4.57%) |
Apr 15, 2016 | 8.690 | 9.080 | 8.690 | 8.980 | 340,368 | +0.67(+8.06%) |
Apr 14, 2016 | 8.430 | 8.600 | 8.260 | 8.310 | 244,531 | -0.07(-0.84%) |
Apr 13, 2016 | 8.440 | 8.458 | 8.290 | 8.380 | 86,486 | +0.02(+0.24%) |
Apr 12, 2016 | 8.190 | 8.400 | 8.190 | 8.360 | 96,556 | +0.11(+1.33%) |
Apr 11, 2016 | 8.380 | 8.660 | 8.150 | 8.250 | 255,680 | +0.00(+0.00%) |
Apr 08, 2016 | 8.000 | 8.260 | 7.990 | 8.250 | 193,400 | +0.24(+3.00%) |
Apr 07, 2016 | 8.730 | 8.730 | 7.810 | 8.010 | 436,801 | -0.81(-9.18%) |
Apr 06, 2016 | 8.980 | 9.020 | 8.750 | 8.820 | 150,415 | -0.10(-1.12%) |
Apr 05, 2016 | 8.780 | 9.430 | 8.740 | 8.920 | 284,547 | -0.08(-0.89%) |
Apr 04, 2016 | 8.650 | 9.368 | 8.620 | 9.000 | 825,514 | +1.10(+13.92%) |