Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 7.004 | 7.012 | 6.902 | 7.012 | 126,678 | +0.04(+0.57%) |
Jun 29, 2016 | 6.961 | 6.973 | 6.902 | 6.973 | 98,571 | +0.11(+1.61%) |
Jun 28, 2016 | 6.858 | 6.900 | 6.834 | 6.862 | 83,315 | +0.10(+1.46%) |
Jun 27, 2016 | 6.846 | 6.846 | 6.661 | 6.763 | 218,348 | -0.09(-1.27%) |
Jun 24, 2016 | 6.941 | 7.028 | 6.787 | 6.850 | 110,530 | -0.21(-3.02%) |
Jun 23, 2016 | 7.036 | 7.063 | 7.004 | 7.063 | 76,482 | +0.07(+1.07%) |
Jun 22, 2016 | 7.051 | 7.051 | 6.957 | 6.988 | 76,604 | -0.04(-0.56%) |
Jun 21, 2016 | 7.008 | 7.036 | 6.965 | 7.028 | 69,534 | +0.04(+0.51%) |
Jun 20, 2016 | 6.988 | 7.032 | 6.957 | 6.992 | 113,023 | +0.03(+0.45%) |
Jun 17, 2016 | 6.996 | 6.996 | 6.941 | 6.961 | 48,000 | -0.04(-0.51%) |
Jun 16, 2016 | 6.992 | 7.000 | 6.905 | 6.996 | 130,492 | -0.03(-0.39%) |
Jun 15, 2016 | 6.953 | 7.024 | 6.953 | 7.024 | 61,728 | +0.06(+0.79%) |
Jun 14, 2016 | 7.087 | 7.095 | 6.917 | 6.969 | 127,202 | -0.11(-1.56%) |
Jun 13, 2016 | 7.099 | 7.142 | 7.055 | 7.079 | 104,465 | -0.04(-0.61%) |
Jun 10, 2016 | 7.182 | 7.182 | 7.044 | 7.122 | 159,765 | -0.08(-1.15%) |
Jun 09, 2016 | 7.170 | 7.205 | 7.126 | 7.205 | 98,325 | +0.06(+0.87%) |
Jun 08, 2016 | 7.124 | 7.147 | 7.096 | 7.143 | 70,533 | +0.06(+0.83%) |
Jun 07, 2016 | 7.018 | 7.096 | 6.999 | 7.085 | 193,434 | +0.07(+0.95%) |
Jun 06, 2016 | 6.987 | 7.096 | 6.987 | 7.018 | 392,101 | -0.03(-0.39%) |
Jun 03, 2016 | 7.026 | 7.061 | 7.003 | 7.046 | 124,624 | +0.04(+0.61%) |
Jun 02, 2016 | 7.046 | 7.065 | 7.003 | 7.003 | 127,708 | -0.04(-0.50%) |
Jun 01, 2016 | 7.050 | 7.050 | 6.995 | 7.038 | 93,096 | +0.01(+0.11%) |
May 31, 2016 | 7.007 | 7.057 | 6.905 | 7.030 | 157,579 | +0.05(+0.73%) |
May 27, 2016 | 6.975 | 6.979 | 6.979 | 6.979 | 68,288 | +0.02(+0.27%) |
May 26, 2016 | 6.909 | 6.975 | 6.893 | 6.961 | 153,625 | +0.08(+1.09%) |
May 25, 2016 | 6.854 | 6.893 | 6.838 | 6.885 | 114,580 | +0.06(+0.92%) |
May 24, 2016 | 6.737 | 6.842 | 6.737 | 6.823 | 202,004 | +0.09(+1.28%) |
May 23, 2016 | 6.776 | 6.776 | 6.717 | 6.737 | 53,154 | -0.04(-0.58%) |
May 20, 2016 | 6.803 | 6.821 | 6.748 | 6.776 | 70,336 | +0.01(+0.12%) |
May 19, 2016 | 6.799 | 6.803 | 6.709 | 6.768 | 183,037 | -0.03(-0.40%) |
May 18, 2016 | 6.799 | 6.870 | 6.756 | 6.795 | 115,984 | -0.05(-0.74%) |
May 17, 2016 | 6.901 | 6.901 | 6.817 | 6.846 | 143,977 | -0.04(-0.51%) |
May 16, 2016 | 6.838 | 6.893 | 6.815 | 6.881 | 81,922 | +0.05(+0.74%) |
May 13, 2016 | 6.858 | 6.862 | 6.811 | 6.831 | 81,060 | -0.02(-0.29%) |
May 12, 2016 | 6.874 | 6.885 | 6.827 | 6.850 | 108,117 | +0.00(+0.06%) |
May 11, 2016 | 6.866 | 6.897 | 6.835 | 6.846 | 83,633 | -0.02(-0.34%) |
May 10, 2016 | 6.924 | 6.924 | 6.846 | 6.870 | 60,272 | +0.02(+0.33%) |
May 09, 2016 | 6.902 | 6.929 | 6.847 | 6.847 | 46,003 | -0.03(-0.39%) |
May 06, 2016 | 6.836 | 6.913 | 6.836 | 6.875 | 89,778 | +0.02(+0.34%) |
May 05, 2016 | 6.898 | 6.925 | 6.814 | 6.851 | 114,010 | -0.01(-0.17%) |
May 04, 2016 | 6.913 | 6.913 | 6.851 | 6.863 | 69,907 | -0.04(-0.62%) |
May 03, 2016 | 6.929 | 6.940 | 6.851 | 6.906 | 157,883 | -0.02(-0.34%) |
May 02, 2016 | 6.948 | 7.045 | 6.894 | 6.929 | 155,552 | +0.03(+0.45%) |
Apr 29, 2016 | 6.917 | 6.933 | 6.847 | 6.898 | 125,102 | -0.05(-0.78%) |
Apr 28, 2016 | 6.998 | 7.021 | 6.944 | 6.952 | 116,688 | -0.04(-0.55%) |
Apr 27, 2016 | 6.948 | 6.991 | 6.948 | 6.991 | 87,026 | +0.06(+0.89%) |
Apr 26, 2016 | 6.960 | 6.960 | 6.878 | 6.929 | 78,110 | -0.02(-0.22%) |
Apr 25, 2016 | 6.983 | 6.983 | 6.913 | 6.944 | 48,735 | -0.03(-0.44%) |
Apr 22, 2016 | 6.975 | 7.002 | 6.956 | 6.975 | 62,561 | +0.02(+0.28%) |
Apr 21, 2016 | 6.944 | 6.979 | 6.925 | 6.956 | 201,359 | +0.02(+0.34%) |
Apr 20, 2016 | 6.925 | 6.956 | 6.893 | 6.933 | 74,529 | +0.02(+0.28%) |
Apr 19, 2016 | 6.940 | 6.940 | 6.855 | 6.913 | 119,169 | +0.04(+0.61%) |
Apr 18, 2016 | 6.894 | 6.913 | 6.844 | 6.872 | 120,096 | -0.01(-0.15%) |
Apr 15, 2016 | 6.894 | 6.917 | 6.840 | 6.882 | 77,211 | -0.00(-0.06%) |
Apr 14, 2016 | 6.836 | 6.906 | 6.832 | 6.886 | 79,724 | +0.02(+0.34%) |
Apr 13, 2016 | 6.844 | 6.867 | 6.789 | 6.863 | 66,550 | +0.02(+0.34%) |
Apr 12, 2016 | 6.778 | 6.840 | 6.743 | 6.840 | 135,206 | +0.05(+0.74%) |
Apr 11, 2016 | 6.751 | 6.816 | 6.747 | 6.789 | 59,168 | +0.02(+0.34%) |
Apr 08, 2016 | 6.778 | 6.809 | 6.762 | 6.766 | 66,891 | +0.00(+0.00%) |
Apr 07, 2016 | 6.735 | 6.780 | 6.731 | 6.766 | 143,786 | +0.03(+0.44%) |
Apr 06, 2016 | 6.686 | 6.771 | 6.679 | 6.736 | 182,764 | +0.03(+0.40%) |
Apr 05, 2016 | 6.736 | 6.736 | 6.675 | 6.709 | 128,204 | -0.05(-0.68%) |
Apr 04, 2016 | 6.786 | 6.801 | 6.732 | 6.755 | 178,027 | -0.07(-0.96%) |