Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 6.941 | 6.956 | 6.732 | 6.788 | 10,033,054 | -0.07(-1.05%) |
Jun 29, 2016 | 6.788 | 6.874 | 6.760 | 6.860 | 3,058,869 | +0.11(+1.70%) |
Jun 28, 2016 | 6.693 | 6.774 | 6.659 | 6.745 | 4,277,740 | +0.11(+1.73%) |
Jun 27, 2016 | 6.712 | 6.757 | 6.631 | 6.631 | 5,365,991 | -0.18(-2.67%) |
Jun 24, 2016 | 6.726 | 6.886 | 6.688 | 6.812 | 5,794,180 | -0.09(-1.32%) |
Jun 23, 2016 | 6.865 | 6.917 | 6.827 | 6.903 | 5,410,704 | +0.08(+1.12%) |
Jun 22, 2016 | 6.807 | 6.850 | 6.798 | 6.827 | 3,375,270 | +0.03(+0.49%) |
Jun 21, 2016 | 6.779 | 6.827 | 6.726 | 6.793 | 3,756,363 | +0.04(+0.57%) |
Jun 20, 2016 | 6.788 | 6.805 | 6.745 | 6.755 | 7,271,026 | +0.05(+0.78%) |
Jun 17, 2016 | 6.750 | 6.788 | 6.688 | 6.702 | 5,723,267 | -0.08(-1.13%) |
Jun 16, 2016 | 6.736 | 6.788 | 6.697 | 6.779 | 3,994,649 | -0.01(-0.14%) |
Jun 15, 2016 | 6.702 | 6.822 | 6.702 | 6.788 | 5,313,904 | +0.09(+1.36%) |
Jun 14, 2016 | 6.812 | 6.836 | 6.683 | 6.697 | 5,515,415 | -0.12(-1.75%) |
Jun 13, 2016 | 6.731 | 6.865 | 6.731 | 6.817 | 6,193,485 | +0.07(+1.06%) |
Jun 10, 2016 | 6.778 | 6.801 | 6.717 | 6.745 | 5,433,791 | -0.04(-0.62%) |
Jun 09, 2016 | 6.810 | 6.834 | 6.764 | 6.787 | 5,196,342 | -0.02(-0.34%) |
Jun 08, 2016 | 6.894 | 6.904 | 6.782 | 6.810 | 7,735,382 | -0.06(-0.88%) |
Jun 07, 2016 | 6.890 | 6.897 | 6.838 | 6.871 | 4,927,081 | +0.00(+0.00%) |
Jun 06, 2016 | 6.894 | 6.913 | 6.852 | 6.871 | 4,839,180 | -0.00(-0.07%) |
Jun 03, 2016 | 6.890 | 6.917 | 6.862 | 6.876 | 5,100,527 | -0.04(-0.54%) |
Jun 02, 2016 | 6.922 | 6.941 | 6.880 | 6.913 | 4,612,176 | -0.02(-0.34%) |
Jun 01, 2016 | 6.908 | 6.969 | 6.894 | 6.936 | 4,792,247 | +0.03(+0.40%) |
May 31, 2016 | 6.959 | 6.964 | 6.885 | 6.908 | 4,680,559 | -0.02(-0.34%) |
May 27, 2016 | 6.899 | 6.931 | 6.931 | 6.931 | 5,069,696 | +0.03(+0.47%) |
May 26, 2016 | 6.987 | 7.001 | 6.876 | 6.899 | 9,505,447 | -0.07(-1.00%) |
May 25, 2016 | 7.034 | 7.071 | 6.948 | 6.969 | 4,624,362 | -0.02(-0.27%) |
May 24, 2016 | 6.964 | 7.013 | 6.899 | 6.987 | 8,594,103 | +0.08(+1.21%) |
May 23, 2016 | 6.890 | 6.978 | 6.759 | 6.904 | 18,995,738 | -0.17(-2.37%) |
May 20, 2016 | 7.039 | 7.122 | 7.004 | 7.071 | 2,598,380 | +0.08(+1.13%) |
May 19, 2016 | 7.052 | 7.081 | 6.964 | 6.992 | 3,069,682 | -0.10(-1.44%) |
May 18, 2016 | 7.132 | 7.150 | 7.052 | 7.094 | 1,912,311 | -0.03(-0.46%) |
May 17, 2016 | 7.113 | 7.150 | 7.085 | 7.127 | 1,941,051 | +0.01(+0.20%) |
May 16, 2016 | 7.118 | 7.164 | 7.105 | 7.113 | 2,070,769 | +0.01(+0.13%) |
May 13, 2016 | 7.127 | 7.160 | 7.088 | 7.104 | 1,506,395 | -0.02(-0.33%) |
May 12, 2016 | 7.136 | 7.169 | 7.083 | 7.127 | 1,620,636 | +0.03(+0.46%) |
May 11, 2016 | 7.085 | 7.146 | 7.066 | 7.094 | 1,643,731 | -0.03(-0.46%) |
May 10, 2016 | 7.052 | 7.132 | 7.052 | 7.127 | 1,961,291 | +0.09(+1.26%) |
May 09, 2016 | 7.076 | 7.122 | 6.997 | 7.039 | 2,378,330 | -0.02(-0.33%) |
May 06, 2016 | 6.997 | 7.085 | 6.987 | 7.062 | 1,421,719 | +0.04(+0.53%) |
May 05, 2016 | 7.113 | 7.132 | 7.025 | 7.025 | 1,792,054 | -0.08(-1.11%) |
May 04, 2016 | 6.987 | 7.132 | 6.973 | 7.104 | 2,258,315 | +0.08(+1.19%) |
May 03, 2016 | 7.071 | 7.071 | 6.964 | 7.020 | 2,206,439 | -0.05(-0.66%) |
May 02, 2016 | 7.066 | 7.122 | 7.052 | 7.066 | 1,820,190 | -0.00(-0.07%) |
Apr 29, 2016 | 7.076 | 7.094 | 7.006 | 7.071 | 2,217,756 | -0.00(-0.07%) |
Apr 28, 2016 | 7.113 | 7.141 | 7.055 | 7.076 | 1,712,756 | -0.08(-1.17%) |
Apr 27, 2016 | 7.113 | 7.192 | 7.104 | 7.160 | 2,231,775 | +0.04(+0.59%) |
Apr 26, 2016 | 7.118 | 7.141 | 7.094 | 7.118 | 1,809,563 | +0.00(+0.00%) |
Apr 25, 2016 | 7.057 | 7.118 | 6.983 | 7.118 | 4,885,215 | +0.07(+1.06%) |
Apr 22, 2016 | 6.931 | 7.094 | 6.931 | 7.043 | 2,105,481 | +0.11(+1.61%) |
Apr 21, 2016 | 7.001 | 7.034 | 6.924 | 6.931 | 2,213,640 | -0.08(-1.19%) |
Apr 20, 2016 | 7.006 | 7.046 | 6.969 | 7.015 | 1,899,533 | +0.02(+0.27%) |
Apr 19, 2016 | 6.964 | 7.006 | 6.940 | 6.997 | 1,646,265 | +0.07(+1.01%) |
Apr 18, 2016 | 6.931 | 7.006 | 6.908 | 6.927 | 3,153,903 | -0.02(-0.27%) |
Apr 15, 2016 | 6.992 | 7.001 | 6.927 | 6.945 | 1,746,723 | -0.06(-0.80%) |
Apr 14, 2016 | 7.052 | 7.085 | 6.997 | 7.001 | 2,095,260 | -0.05(-0.73%) |
Apr 13, 2016 | 7.015 | 7.095 | 7.015 | 7.052 | 1,975,229 | +0.03(+0.50%) |
Apr 12, 2016 | 6.983 | 7.029 | 6.950 | 7.018 | 1,734,345 | +0.05(+0.70%) |
Apr 11, 2016 | 6.945 | 7.006 | 6.931 | 6.969 | 2,268,530 | +0.04(+0.54%) |
Apr 08, 2016 | 6.945 | 7.006 | 6.920 | 6.931 | 2,049,291 | +0.02(+0.34%) |
Apr 07, 2016 | 6.936 | 6.969 | 6.866 | 6.908 | 2,196,285 | -0.07(-1.00%) |
Apr 06, 2016 | 6.894 | 7.001 | 6.890 | 6.978 | 2,068,775 | +0.08(+1.22%) |
Apr 05, 2016 | 6.904 | 6.941 | 6.857 | 6.894 | 2,100,293 | -0.07(-0.94%) |
Apr 04, 2016 | 7.020 | 7.020 | 6.917 | 6.959 | 3,041,104 | -0.07(-0.93%) |