Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 6.420 | 6.490 | 6.220 | 6.350 | 93,252 | -0.05(-0.78%) |
Jun 29, 2016 | 6.050 | 6.470 | 5.980 | 6.400 | 135,619 | +0.44(+7.38%) |
Jun 28, 2016 | 6.110 | 6.270 | 5.880 | 5.960 | 434,568 | -0.04(-0.67%) |
Jun 27, 2016 | 6.020 | 6.250 | 5.900 | 6.000 | 295,871 | -0.07(-1.15%) |
Jun 24, 2016 | 6.000 | 6.110 | 5.750 | 6.070 | 2,398,227 | -0.07(-1.14%) |
Jun 23, 2016 | 6.300 | 6.390 | 6.130 | 6.140 | 178,503 | -0.06(-0.97%) |
Jun 22, 2016 | 6.070 | 6.390 | 5.995 | 6.200 | 258,309 | +0.15(+2.48%) |
Jun 21, 2016 | 6.000 | 6.270 | 5.700 | 6.050 | 376,405 | +0.07(+1.17%) |
Jun 20, 2016 | 6.120 | 6.130 | 5.970 | 5.980 | 178,281 | +0.01(+0.17%) |
Jun 17, 2016 | 6.000 | 6.260 | 5.950 | 5.970 | 303,918 | -0.04(-0.67%) |
Jun 16, 2016 | 5.960 | 6.110 | 5.960 | 6.010 | 189,843 | +0.00(+0.00%) |
Jun 15, 2016 | 6.210 | 6.455 | 5.970 | 6.010 | 170,142 | -0.14(-2.28%) |
Jun 14, 2016 | 6.140 | 6.570 | 6.010 | 6.150 | 228,740 | -0.05(-0.81%) |
Jun 13, 2016 | 6.630 | 6.800 | 6.170 | 6.200 | 498,066 | -0.46(-6.91%) |
Jun 10, 2016 | 6.870 | 6.870 | 6.620 | 6.660 | 115,562 | -0.24(-3.48%) |
Jun 09, 2016 | 7.050 | 7.110 | 6.830 | 6.900 | 117,677 | -0.19(-2.68%) |
Jun 08, 2016 | 7.150 | 7.190 | 7.000 | 7.090 | 138,202 | -0.02(-0.28%) |
Jun 07, 2016 | 7.130 | 7.415 | 7.000 | 7.110 | 89,880 | -0.06(-0.84%) |
Jun 06, 2016 | 7.270 | 7.360 | 7.020 | 7.170 | 92,177 | -0.05(-0.69%) |
Jun 03, 2016 | 7.260 | 7.290 | 7.070 | 7.220 | 65,907 | -0.03(-0.41%) |
Jun 02, 2016 | 7.140 | 7.325 | 7.100 | 7.250 | 90,774 | +0.04(+0.55%) |
Jun 01, 2016 | 7.210 | 7.300 | 7.090 | 7.210 | 64,585 | -0.08(-1.10%) |
May 31, 2016 | 7.200 | 7.380 | 7.040 | 7.290 | 88,233 | +0.14(+1.96%) |
May 27, 2016 | 7.020 | 7.150 | 7.150 | 7.150 | 48,900 | +0.15(+2.14%) |
May 26, 2016 | 7.000 | 7.080 | 6.800 | 7.000 | 70,924 | +0.01(+0.14%) |
May 25, 2016 | 6.990 | 7.120 | 6.840 | 6.990 | 78,440 | +0.06(+0.87%) |
May 24, 2016 | 6.890 | 6.980 | 6.840 | 6.930 | 115,234 | +0.09(+1.32%) |
May 23, 2016 | 6.810 | 6.980 | 6.760 | 6.840 | 170,533 | +0.04(+0.59%) |
May 20, 2016 | 6.400 | 6.840 | 6.400 | 6.800 | 96,821 | +0.40(+6.25%) |
May 19, 2016 | 6.530 | 6.580 | 6.270 | 6.400 | 48,956 | -0.11(-1.69%) |
May 18, 2016 | 6.350 | 6.600 | 6.260 | 6.510 | 74,252 | +0.10(+1.56%) |
May 17, 2016 | 6.810 | 6.840 | 6.300 | 6.410 | 116,684 | -0.43(-6.29%) |
May 16, 2016 | 6.030 | 6.900 | 5.980 | 6.840 | 217,320 | +0.88(+14.77%) |
May 13, 2016 | 5.970 | 6.050 | 5.850 | 5.960 | 37,080 | +0.04(+0.68%) |
May 12, 2016 | 6.180 | 6.180 | 5.750 | 5.920 | 75,740 | -0.21(-3.43%) |
May 11, 2016 | 6.770 | 6.770 | 6.130 | 6.130 | 51,952 | -0.47(-7.12%) |
May 10, 2016 | 6.490 | 7.140 | 6.410 | 6.600 | 253,502 | +0.19(+2.96%) |
May 09, 2016 | 6.080 | 6.500 | 6.080 | 6.410 | 60,773 | +0.38(+6.30%) |
May 06, 2016 | 6.280 | 6.380 | 6.000 | 6.030 | 47,387 | -0.27(-4.29%) |
May 05, 2016 | 6.520 | 6.630 | 6.230 | 6.300 | 43,990 | -0.19(-2.93%) |
May 04, 2016 | 6.680 | 6.910 | 6.450 | 6.490 | 86,777 | -0.26(-3.85%) |
May 03, 2016 | 6.360 | 7.070 | 6.360 | 6.750 | 174,159 | +0.36(+5.63%) |
May 02, 2016 | 6.380 | 6.420 | 6.010 | 6.390 | 64,366 | +0.08(+1.27%) |
Apr 29, 2016 | 6.600 | 6.600 | 6.200 | 6.310 | 54,121 | -0.27(-4.10%) |
Apr 28, 2016 | 6.680 | 6.900 | 6.540 | 6.580 | 51,511 | -0.09(-1.35%) |
Apr 27, 2016 | 6.780 | 6.925 | 6.590 | 6.670 | 38,064 | -0.12(-1.77%) |
Apr 26, 2016 | 6.860 | 6.960 | 6.610 | 6.790 | 53,297 | -0.12(-1.74%) |
Apr 25, 2016 | 7.220 | 7.220 | 6.850 | 6.910 | 50,587 | -0.26(-3.63%) |
Apr 22, 2016 | 7.060 | 7.320 | 6.950 | 7.170 | 36,613 | +0.10(+1.41%) |
Apr 21, 2016 | 6.970 | 7.240 | 6.960 | 7.070 | 59,109 | +0.04(+0.57%) |
Apr 20, 2016 | 6.910 | 7.110 | 6.900 | 7.030 | 53,052 | +0.12(+1.74%) |
Apr 19, 2016 | 6.990 | 7.070 | 6.700 | 6.910 | 31,341 | -0.03(-0.43%) |
Apr 18, 2016 | 6.910 | 7.070 | 6.840 | 6.940 | 52,819 | +0.04(+0.58%) |
Apr 15, 2016 | 6.790 | 7.010 | 6.720 | 6.900 | 33,354 | +0.06(+0.88%) |
Apr 14, 2016 | 6.730 | 7.020 | 6.530 | 6.840 | 57,180 | +0.19(+2.86%) |
Apr 13, 2016 | 6.400 | 6.710 | 6.290 | 6.650 | 58,415 | +0.29(+4.56%) |
Apr 12, 2016 | 6.420 | 6.560 | 6.280 | 6.360 | 34,013 | -0.10(-1.55%) |
Apr 11, 2016 | 6.910 | 6.950 | 6.430 | 6.460 | 55,175 | -0.40(-5.83%) |
Apr 08, 2016 | 7.410 | 7.410 | 6.810 | 6.860 | 57,791 | -0.46(-6.28%) |
Apr 07, 2016 | 7.430 | 7.600 | 7.310 | 7.320 | 58,731 | -0.17(-2.27%) |
Apr 06, 2016 | 7.190 | 7.670 | 7.160 | 7.490 | 111,920 | +0.31(+4.32%) |
Apr 05, 2016 | 7.200 | 7.320 | 7.110 | 7.180 | 50,849 | -0.04(-0.55%) |
Apr 04, 2016 | 6.850 | 7.270 | 6.850 | 7.220 | 67,001 | +0.43(+6.33%) |