Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 7.390 | 7.586 | 7.030 | 7.560 | 598,379 | +0.22(+3.00%) |
Jun 29, 2016 | 7.120 | 7.380 | 7.090 | 7.340 | 499,598 | +0.33(+4.71%) |
Jun 28, 2016 | 6.780 | 7.100 | 6.780 | 7.010 | 399,241 | +0.16(+2.34%) |
Jun 27, 2016 | 7.450 | 7.450 | 6.660 | 6.850 | 680,268 | -0.65(-8.67%) |
Jun 24, 2016 | 7.100 | 7.500 | 6.950 | 7.500 | 1,130,358 | +0.02(+0.27%) |
Jun 23, 2016 | 7.110 | 7.500 | 7.030 | 7.480 | 620,503 | +0.49(+7.01%) |
Jun 22, 2016 | 7.200 | 7.200 | 6.920 | 6.990 | 558,095 | -0.22(-3.05%) |
Jun 21, 2016 | 6.990 | 7.230 | 6.945 | 7.210 | 367,127 | +0.05(+0.70%) |
Jun 20, 2016 | 6.950 | 7.220 | 6.930 | 7.160 | 439,313 | +0.31(+4.53%) |
Jun 17, 2016 | 6.590 | 6.920 | 6.580 | 6.850 | 682,102 | +0.27(+4.10%) |
Jun 16, 2016 | 6.300 | 6.580 | 6.260 | 6.580 | 543,257 | +0.19(+2.97%) |
Jun 15, 2016 | 6.420 | 6.670 | 6.340 | 6.390 | 419,230 | +0.05(+0.79%) |
Jun 14, 2016 | 6.500 | 6.680 | 6.280 | 6.340 | 300,249 | -0.17(-2.61%) |
Jun 13, 2016 | 6.530 | 6.730 | 6.490 | 6.510 | 229,894 | -0.08(-1.21%) |
Jun 10, 2016 | 6.680 | 6.870 | 6.500 | 6.590 | 264,198 | -0.10(-1.49%) |
Jun 09, 2016 | 6.970 | 7.050 | 6.690 | 6.690 | 392,444 | -0.27(-3.88%) |
Jun 08, 2016 | 7.100 | 7.130 | 6.950 | 6.960 | 373,962 | -0.11(-1.56%) |
Jun 07, 2016 | 7.130 | 7.240 | 6.990 | 7.070 | 471,338 | -0.06(-0.84%) |
Jun 06, 2016 | 6.790 | 7.150 | 6.740 | 7.130 | 1,206,028 | +0.36(+5.32%) |
Jun 03, 2016 | 6.840 | 6.870 | 6.610 | 6.770 | 521,929 | -0.08(-1.17%) |
Jun 02, 2016 | 6.580 | 6.900 | 6.580 | 6.850 | 459,571 | +0.07(+1.03%) |
Jun 01, 2016 | 6.680 | 6.820 | 6.410 | 6.780 | 533,632 | +0.00(+0.00%) |
May 31, 2016 | 6.840 | 6.880 | 6.630 | 6.780 | 508,365 | +0.13(+1.95%) |
May 27, 2016 | 6.600 | 6.650 | 6.650 | 6.650 | 318,600 | +0.07(+1.06%) |
May 26, 2016 | 6.750 | 6.760 | 6.410 | 6.580 | 543,833 | -0.15(-2.23%) |
May 25, 2016 | 6.810 | 6.940 | 6.710 | 6.730 | 973,816 | +0.03(+0.45%) |
May 24, 2016 | 6.670 | 6.840 | 6.513 | 6.700 | 814,468 | +0.13(+1.98%) |
May 23, 2016 | 6.270 | 6.690 | 6.270 | 6.570 | 710,960 | +0.30(+4.78%) |
May 20, 2016 | 6.090 | 6.420 | 6.030 | 6.270 | 798,733 | +0.24(+3.98%) |
May 19, 2016 | 5.880 | 6.140 | 5.845 | 6.030 | 415,586 | +0.11(+1.86%) |
May 18, 2016 | 5.920 | 6.160 | 5.855 | 5.920 | 377,200 | +0.01(+0.17%) |
May 17, 2016 | 5.810 | 6.130 | 5.690 | 5.910 | 888,282 | +0.10(+1.72%) |
May 16, 2016 | 5.730 | 6.000 | 5.700 | 5.810 | 607,575 | +0.12(+2.11%) |
May 13, 2016 | 5.560 | 6.020 | 5.510 | 5.690 | 867,235 | +0.13(+2.34%) |
May 12, 2016 | 5.890 | 5.970 | 5.420 | 5.560 | 1,079,591 | -0.29(-4.96%) |
May 11, 2016 | 5.410 | 6.170 | 5.410 | 5.850 | 1,474,763 | +0.42(+7.73%) |
May 10, 2016 | 4.590 | 5.920 | 4.400 | 5.430 | 2,185,700 | +0.67(+14.08%) |
May 09, 2016 | 4.870 | 4.900 | 4.670 | 4.760 | 357,044 | -0.10(-2.06%) |
May 06, 2016 | 4.630 | 4.860 | 4.585 | 4.860 | 447,601 | +0.22(+4.74%) |
May 05, 2016 | 4.870 | 4.910 | 4.640 | 4.640 | 250,457 | -0.20(-4.13%) |
May 04, 2016 | 4.800 | 4.960 | 4.765 | 4.840 | 256,234 | -0.03(-0.62%) |
May 03, 2016 | 4.900 | 5.000 | 4.700 | 4.870 | 340,224 | -0.11(-2.21%) |
May 02, 2016 | 5.020 | 5.060 | 4.850 | 4.980 | 354,859 | +0.03(+0.61%) |
Apr 29, 2016 | 4.880 | 5.100 | 4.783 | 4.950 | 689,771 | +0.08(+1.64%) |
Apr 28, 2016 | 4.840 | 5.180 | 4.810 | 4.870 | 1,328,992 | +0.08(+1.67%) |
Apr 27, 2016 | 4.630 | 4.820 | 4.624 | 4.790 | 291,358 | +0.12(+2.57%) |
Apr 26, 2016 | 4.670 | 4.720 | 4.600 | 4.670 | 303,490 | +0.01(+0.21%) |
Apr 25, 2016 | 4.830 | 4.830 | 4.550 | 4.660 | 357,738 | -0.16(-3.32%) |
Apr 22, 2016 | 4.560 | 4.900 | 4.560 | 4.820 | 1,285,333 | +0.31(+6.87%) |
Apr 21, 2016 | 4.580 | 4.730 | 4.430 | 4.510 | 437,375 | -0.04(-0.88%) |
Apr 20, 2016 | 4.450 | 4.750 | 4.380 | 4.550 | 659,354 | +0.15(+3.41%) |
Apr 19, 2016 | 4.350 | 4.600 | 4.340 | 4.400 | 567,347 | +0.12(+2.80%) |
Apr 18, 2016 | 4.090 | 4.390 | 4.080 | 4.280 | 634,502 | +0.15(+3.63%) |
Apr 15, 2016 | 3.990 | 4.155 | 3.957 | 4.130 | 258,930 | +0.10(+2.48%) |
Apr 14, 2016 | 4.020 | 4.140 | 3.990 | 4.030 | 427,044 | +0.03(+0.75%) |
Apr 13, 2016 | 3.710 | 4.220 | 3.710 | 4.000 | 832,837 | +0.32(+8.70%) |
Apr 12, 2016 | 3.700 | 3.790 | 3.620 | 3.680 | 631,208 | -0.02(-0.54%) |
Apr 11, 2016 | 3.830 | 4.000 | 3.660 | 3.700 | 447,880 | -0.14(-3.65%) |
Apr 08, 2016 | 3.930 | 4.050 | 3.640 | 3.840 | 697,593 | -0.19(-4.71%) |
Apr 07, 2016 | 3.400 | 4.050 | 3.390 | 4.030 | 989,142 | +0.63(+18.53%) |
Apr 06, 2016 | 3.130 | 3.410 | 3.110 | 3.400 | 491,779 | +0.26(+8.28%) |
Apr 05, 2016 | 3.200 | 3.210 | 3.070 | 3.140 | 312,738 | -0.06(-1.88%) |
Apr 04, 2016 | 3.010 | 3.500 | 3.000 | 3.200 | 872,652 | +0.22(+7.38%) |