Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 6.052 | 6.290 | 5.876 | 5.964 | 1,504,426 | -0.39(-6.10%) |
Jun 29, 2016 | 6.343 | 6.387 | 6.202 | 6.352 | 373,164 | +0.11(+1.84%) |
Jun 28, 2016 | 5.903 | 6.281 | 5.903 | 6.237 | 511,682 | +0.42(+7.27%) |
Jun 27, 2016 | 6.396 | 6.396 | 5.691 | 5.814 | 986,333 | -0.58(-9.09%) |
Jun 24, 2016 | 6.546 | 6.625 | 6.343 | 6.396 | 1,105,692 | -0.40(-5.84%) |
Jun 23, 2016 | 6.783 | 6.846 | 6.651 | 6.792 | 421,909 | +0.08(+1.18%) |
Jun 22, 2016 | 6.951 | 7.021 | 6.687 | 6.713 | 536,693 | -0.24(-3.42%) |
Jun 21, 2016 | 7.065 | 7.065 | 6.748 | 6.951 | 581,260 | +0.05(+0.77%) |
Jun 20, 2016 | 7.189 | 7.189 | 6.889 | 6.898 | 370,307 | -0.09(-1.26%) |
Jun 17, 2016 | 6.951 | 7.215 | 6.924 | 6.986 | 600,273 | +0.04(+0.63%) |
Jun 16, 2016 | 6.960 | 7.030 | 6.872 | 6.942 | 546,762 | -0.17(-2.35%) |
Jun 15, 2016 | 7.224 | 7.374 | 7.004 | 7.109 | 1,175,698 | -0.12(-1.71%) |
Jun 14, 2016 | 7.312 | 7.532 | 6.951 | 7.233 | 1,545,866 | -0.21(-2.84%) |
Jun 13, 2016 | 7.541 | 7.708 | 7.400 | 7.444 | 753,380 | -0.22(-2.87%) |
Jun 10, 2016 | 7.779 | 7.797 | 7.427 | 7.664 | 1,231,342 | -0.15(-1.92%) |
Jun 09, 2016 | 7.664 | 7.832 | 7.603 | 7.814 | 1,609,846 | +0.18(+2.31%) |
Jun 08, 2016 | 7.647 | 7.894 | 7.594 | 7.638 | 6,270,606 | -0.94(-10.99%) |
Jun 07, 2016 | 8.651 | 8.710 | 8.493 | 8.581 | 164,277 | -0.05(-0.61%) |
Jun 06, 2016 | 8.422 | 8.748 | 8.422 | 8.634 | 166,793 | +0.22(+2.62%) |
Jun 03, 2016 | 8.281 | 8.501 | 8.184 | 8.413 | 188,874 | +0.16(+1.92%) |
Jun 02, 2016 | 8.272 | 8.272 | 7.982 | 8.255 | 143,349 | -0.06(-0.74%) |
Jun 01, 2016 | 8.281 | 8.352 | 7.982 | 8.316 | 134,221 | -0.04(-0.42%) |
May 31, 2016 | 8.228 | 8.387 | 8.043 | 8.352 | 174,473 | +0.11(+1.39%) |
May 27, 2016 | 7.973 | 8.237 | 8.237 | 8.237 | 210,790 | +0.26(+3.31%) |
May 26, 2016 | 7.990 | 8.105 | 7.758 | 7.973 | 175,047 | +0.04(+0.44%) |
May 25, 2016 | 8.255 | 8.325 | 7.797 | 7.938 | 332,321 | -0.23(-2.80%) |
May 24, 2016 | 7.946 | 8.175 | 7.753 | 8.167 | 148,583 | +0.32(+4.04%) |
May 23, 2016 | 8.043 | 8.043 | 7.797 | 7.849 | 130,466 | -0.23(-2.84%) |
May 20, 2016 | 7.973 | 8.175 | 7.849 | 8.079 | 107,927 | +0.16(+2.00%) |
May 19, 2016 | 8.070 | 8.070 | 7.757 | 7.920 | 152,715 | -0.22(-2.71%) |
May 18, 2016 | 8.070 | 8.237 | 7.965 | 8.140 | 151,709 | +0.01(+0.11%) |
May 17, 2016 | 8.026 | 8.316 | 7.990 | 8.131 | 170,840 | +0.10(+1.21%) |
May 16, 2016 | 7.876 | 8.140 | 7.867 | 8.034 | 94,996 | +0.17(+2.13%) |
May 13, 2016 | 7.841 | 7.977 | 7.805 | 7.867 | 115,050 | -0.04(-0.45%) |
May 12, 2016 | 7.823 | 8.167 | 7.788 | 7.902 | 196,116 | +0.11(+1.47%) |
May 11, 2016 | 7.840 | 7.976 | 7.762 | 7.788 | 139,246 | -0.10(-1.32%) |
May 10, 2016 | 7.433 | 7.952 | 7.346 | 7.892 | 198,402 | +0.50(+6.79%) |
May 09, 2016 | 7.485 | 7.520 | 7.147 | 7.390 | 135,894 | -0.10(-1.27%) |
May 06, 2016 | 7.416 | 7.580 | 7.018 | 7.485 | 195,984 | +0.03(+0.35%) |
May 05, 2016 | 7.710 | 7.779 | 7.424 | 7.459 | 238,482 | -0.36(-4.65%) |
May 04, 2016 | 7.727 | 8.030 | 7.632 | 7.822 | 209,664 | +0.09(+1.12%) |
May 03, 2016 | 7.866 | 7.913 | 7.571 | 7.736 | 185,319 | -0.23(-2.93%) |
May 02, 2016 | 8.047 | 8.091 | 7.831 | 7.970 | 184,622 | -0.12(-1.50%) |
Apr 29, 2016 | 8.091 | 8.290 | 7.935 | 8.091 | 159,501 | -0.03(-0.32%) |
Apr 28, 2016 | 8.030 | 8.255 | 7.987 | 8.117 | 262,573 | +0.05(+0.64%) |
Apr 27, 2016 | 8.272 | 8.359 | 7.952 | 8.065 | 305,684 | -0.19(-2.31%) |
Apr 26, 2016 | 8.160 | 8.316 | 8.108 | 8.255 | 169,467 | +0.10(+1.17%) |
Apr 25, 2016 | 8.368 | 8.368 | 8.104 | 8.160 | 93,542 | -0.22(-2.68%) |
Apr 22, 2016 | 8.117 | 8.411 | 8.082 | 8.385 | 234,408 | +0.16(+2.00%) |
Apr 21, 2016 | 8.558 | 8.610 | 8.203 | 8.220 | 179,661 | -0.35(-4.04%) |
Apr 20, 2016 | 8.298 | 8.618 | 8.229 | 8.567 | 162,593 | +0.24(+2.91%) |
Apr 19, 2016 | 8.368 | 8.463 | 8.220 | 8.324 | 187,453 | +0.00(+0.00%) |
Apr 18, 2016 | 8.047 | 8.437 | 7.961 | 8.324 | 295,927 | +0.18(+2.23%) |
Apr 15, 2016 | 7.900 | 8.246 | 7.788 | 8.143 | 296,971 | +0.17(+2.17%) |
Apr 14, 2016 | 7.788 | 8.073 | 7.701 | 7.970 | 215,903 | +0.20(+2.56%) |
Apr 13, 2016 | 7.667 | 7.788 | 7.623 | 7.770 | 160,111 | +0.12(+1.58%) |
Apr 12, 2016 | 7.390 | 7.701 | 7.381 | 7.649 | 145,398 | +0.27(+3.63%) |
Apr 11, 2016 | 7.208 | 7.459 | 7.199 | 7.381 | 157,496 | +0.21(+2.89%) |
Apr 08, 2016 | 6.810 | 7.217 | 6.810 | 7.173 | 164,497 | +0.44(+6.56%) |
Apr 07, 2016 | 6.819 | 6.888 | 6.646 | 6.732 | 213,353 | -0.16(-2.38%) |
Apr 06, 2016 | 7.044 | 7.044 | 6.827 | 6.897 | 124,857 | -0.10(-1.48%) |
Apr 05, 2016 | 6.793 | 7.018 | 6.749 | 7.000 | 163,016 | +0.19(+2.80%) |
Apr 04, 2016 | 7.009 | 7.104 | 6.793 | 6.810 | 145,877 | -0.20(-2.84%) |