Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 7.217 | 7.294 | 6.948 | 7.217 | 73,177 | +0.06(+0.81%) |
Jun 29, 2016 | 7.015 | 7.224 | 6.659 | 7.159 | 88,300 | +0.31(+4.49%) |
Jun 28, 2016 | 6.938 | 7.015 | 6.746 | 6.852 | 88,486 | +0.19(+2.89%) |
Jun 27, 2016 | 7.410 | 7.410 | 6.621 | 6.659 | 105,920 | -0.75(-10.13%) |
Jun 24, 2016 | 7.333 | 7.602 | 7.333 | 7.410 | 149,527 | -0.51(-6.44%) |
Jun 23, 2016 | 7.737 | 7.997 | 7.708 | 7.920 | 40,411 | +0.33(+4.31%) |
Jun 22, 2016 | 7.544 | 7.689 | 7.496 | 7.592 | 42,094 | +0.05(+0.64%) |
Jun 21, 2016 | 7.823 | 7.823 | 7.419 | 7.544 | 44,439 | -0.26(-3.33%) |
Jun 20, 2016 | 7.641 | 8.112 | 7.641 | 7.804 | 39,277 | +0.28(+3.71%) |
Jun 17, 2016 | 7.236 | 7.718 | 7.208 | 7.525 | 158,554 | +0.31(+4.27%) |
Jun 16, 2016 | 7.304 | 7.304 | 7.025 | 7.217 | 50,520 | -0.10(-1.32%) |
Jun 15, 2016 | 7.294 | 7.496 | 7.256 | 7.313 | 38,100 | +0.06(+0.80%) |
Jun 14, 2016 | 7.150 | 7.352 | 7.150 | 7.256 | 50,601 | +0.06(+0.80%) |
Jun 13, 2016 | 7.544 | 7.573 | 7.140 | 7.198 | 44,742 | -0.36(-4.71%) |
Jun 10, 2016 | 7.766 | 7.823 | 7.516 | 7.554 | 37,691 | -0.38(-4.73%) |
Jun 09, 2016 | 8.045 | 8.045 | 7.881 | 7.929 | 40,710 | -0.18(-2.25%) |
Jun 08, 2016 | 8.083 | 8.266 | 7.958 | 8.112 | 35,824 | +0.07(+0.84%) |
Jun 07, 2016 | 8.256 | 8.256 | 7.939 | 8.045 | 48,010 | -0.21(-2.56%) |
Jun 06, 2016 | 7.496 | 8.314 | 7.477 | 8.256 | 105,089 | +0.68(+9.02%) |
Jun 03, 2016 | 7.727 | 7.727 | 7.410 | 7.573 | 48,162 | -0.15(-1.99%) |
Jun 02, 2016 | 7.477 | 7.727 | 7.400 | 7.727 | 45,417 | +0.25(+3.35%) |
Jun 01, 2016 | 7.352 | 7.525 | 7.087 | 7.477 | 44,239 | +0.09(+1.17%) |
May 31, 2016 | 7.573 | 7.602 | 7.381 | 7.390 | 64,283 | -0.12(-1.54%) |
May 27, 2016 | 7.718 | 7.506 | 7.506 | 7.506 | 72,431 | -0.21(-2.74%) |
May 26, 2016 | 7.766 | 7.766 | 7.660 | 7.718 | 83,997 | +0.00(+0.00%) |
May 25, 2016 | 7.602 | 7.756 | 7.602 | 7.718 | 54,053 | +0.30(+4.02%) |
May 24, 2016 | 7.448 | 7.516 | 7.313 | 7.419 | 100,681 | +0.03(+0.39%) |
May 23, 2016 | 7.121 | 7.612 | 7.121 | 7.390 | 89,165 | +0.27(+3.78%) |
May 20, 2016 | 6.765 | 7.150 | 6.765 | 7.121 | 89,403 | +0.33(+4.82%) |
May 19, 2016 | 6.784 | 6.871 | 6.659 | 6.794 | 90,193 | +0.00(+0.00%) |
May 18, 2016 | 7.034 | 7.159 | 6.746 | 6.794 | 90,797 | -0.29(-4.08%) |
May 17, 2016 | 7.111 | 7.544 | 6.967 | 7.082 | 98,678 | -0.08(-1.08%) |
May 16, 2016 | 7.342 | 7.439 | 7.058 | 7.159 | 70,866 | -0.09(-1.20%) |
May 13, 2016 | 7.217 | 7.631 | 7.159 | 7.246 | 66,772 | +0.03(+0.40%) |
May 12, 2016 | 8.285 | 8.285 | 7.131 | 7.217 | 220,954 | -0.96(-11.76%) |
May 11, 2016 | 8.487 | 8.622 | 8.179 | 8.179 | 52,221 | -0.31(-3.63%) |
May 10, 2016 | 8.382 | 8.676 | 8.382 | 8.487 | 49,033 | +0.20(+2.44%) |
May 09, 2016 | 8.882 | 8.882 | 8.247 | 8.285 | 102,066 | -0.43(-4.97%) |
May 06, 2016 | 8.978 | 9.074 | 8.690 | 8.718 | 105,465 | -0.30(-3.31%) |
May 05, 2016 | 9.344 | 9.459 | 8.978 | 9.017 | 110,587 | -0.24(-2.60%) |
May 04, 2016 | 9.238 | 10.09 | 8.997 | 9.257 | 168,865 | -0.35(-3.61%) |
May 03, 2016 | 9.652 | 9.796 | 9.517 | 9.604 | 90,685 | -0.22(-2.25%) |
May 02, 2016 | 9.825 | 9.969 | 9.758 | 9.825 | 68,490 | -0.01(-0.10%) |
Apr 29, 2016 | 9.950 | 10.08 | 9.767 | 9.835 | 88,775 | -0.13(-1.35%) |
Apr 28, 2016 | 9.623 | 10.08 | 9.623 | 9.969 | 64,342 | +0.22(+2.27%) |
Apr 27, 2016 | 9.738 | 9.902 | 9.652 | 9.748 | 74,822 | +0.09(+0.90%) |
Apr 26, 2016 | 9.584 | 9.777 | 9.411 | 9.661 | 76,474 | +0.12(+1.21%) |
Apr 25, 2016 | 9.556 | 9.584 | 9.444 | 9.546 | 69,806 | -0.06(-0.60%) |
Apr 22, 2016 | 9.325 | 9.719 | 9.325 | 9.604 | 125,204 | +0.28(+2.99%) |
Apr 21, 2016 | 9.450 | 9.509 | 9.325 | 9.325 | 46,239 | -0.09(-0.92%) |
Apr 20, 2016 | 9.421 | 9.633 | 9.286 | 9.411 | 47,363 | -0.03(-0.31%) |
Apr 19, 2016 | 9.180 | 9.469 | 9.151 | 9.440 | 47,547 | +0.36(+3.92%) |
Apr 18, 2016 | 8.949 | 9.151 | 8.949 | 9.084 | 93,693 | +0.04(+0.43%) |
Apr 15, 2016 | 9.026 | 9.074 | 8.949 | 9.046 | 89,246 | -0.02(-0.21%) |
Apr 14, 2016 | 9.142 | 9.334 | 8.930 | 9.065 | 88,581 | -0.07(-0.74%) |
Apr 13, 2016 | 8.632 | 9.286 | 8.632 | 9.132 | 68,733 | +0.57(+6.63%) |
Apr 12, 2016 | 8.208 | 8.627 | 8.208 | 8.564 | 83,700 | +0.37(+4.46%) |
Apr 11, 2016 | 8.314 | 8.468 | 8.189 | 8.199 | 70,409 | -0.05(-0.58%) |
Apr 08, 2016 | 8.237 | 8.564 | 8.189 | 8.247 | 44,869 | +0.14(+1.78%) |
Apr 07, 2016 | 8.276 | 8.324 | 8.035 | 8.103 | 49,902 | -0.18(-2.21%) |
Apr 06, 2016 | 8.526 | 8.526 | 8.209 | 8.285 | 99,123 | -0.21(-2.49%) |
Apr 05, 2016 | 8.593 | 8.593 | 8.285 | 8.497 | 89,125 | -0.22(-2.54%) |
Apr 04, 2016 | 8.940 | 9.200 | 8.632 | 8.718 | 108,712 | -0.15(-1.74%) |