Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 6.959 | 6.959 | 6.844 | 6.939 | 112,725 | +0.01(+0.14%) |
Jun 29, 2016 | 6.924 | 6.979 | 6.894 | 6.929 | 155,702 | +0.00(+0.00%) |
Jun 28, 2016 | 6.849 | 6.944 | 6.839 | 6.929 | 880,976 | +0.14(+2.06%) |
Jun 27, 2016 | 6.584 | 6.849 | 6.514 | 6.789 | 181,725 | +0.22(+3.27%) |
Jun 24, 2016 | 6.599 | 6.699 | 6.514 | 6.574 | 1,761,269 | -0.12(-1.79%) |
Jun 23, 2016 | 6.609 | 6.744 | 6.576 | 6.694 | 195,349 | +0.10(+1.52%) |
Jun 22, 2016 | 6.664 | 6.666 | 6.579 | 6.594 | 137,315 | -0.08(-1.20%) |
Jun 21, 2016 | 6.754 | 6.799 | 6.659 | 6.674 | 226,385 | -0.10(-1.40%) |
Jun 20, 2016 | 6.869 | 6.944 | 6.689 | 6.769 | 238,018 | -0.03(-0.37%) |
Jun 17, 2016 | 6.704 | 6.794 | 6.641 | 6.794 | 347,002 | +0.10(+1.42%) |
Jun 16, 2016 | 6.679 | 6.744 | 6.579 | 6.699 | 102,873 | +0.02(+0.30%) |
Jun 15, 2016 | 6.629 | 6.803 | 6.554 | 6.679 | 117,484 | +0.09(+1.37%) |
Jun 14, 2016 | 6.534 | 6.604 | 6.494 | 6.589 | 149,921 | +0.04(+0.61%) |
Jun 13, 2016 | 6.654 | 6.654 | 6.514 | 6.549 | 142,794 | -0.10(-1.50%) |
Jun 10, 2016 | 6.489 | 6.649 | 6.479 | 6.649 | 1,204,264 | -0.35(-5.00%) |
Jun 09, 2016 | 6.939 | 7.004 | 6.914 | 6.999 | 61,947 | +0.05(+0.65%) |
Jun 08, 2016 | 6.964 | 6.964 | 6.944 | 6.954 | 62,557 | +0.00(+0.00%) |
Jun 07, 2016 | 6.954 | 6.979 | 6.939 | 6.954 | 36,108 | +0.00(+0.00%) |
Jun 06, 2016 | 6.984 | 6.984 | 6.836 | 6.954 | 85,907 | +0.00(+0.07%) |
Jun 03, 2016 | 6.919 | 6.954 | 6.889 | 6.949 | 116,815 | +0.05(+0.65%) |
Jun 02, 2016 | 6.889 | 6.939 | 6.834 | 6.904 | 76,706 | -0.01(-0.14%) |
Jun 01, 2016 | 6.899 | 6.934 | 6.894 | 6.914 | 54,585 | +0.02(+0.22%) |
May 31, 2016 | 6.969 | 6.969 | 6.884 | 6.899 | 36,470 | -0.07(-1.01%) |
May 27, 2016 | 6.829 | 6.969 | 6.969 | 6.969 | 272,040 | +0.12(+1.68%) |
May 26, 2016 | 6.844 | 6.869 | 6.818 | 6.854 | 50,788 | -0.03(-0.36%) |
May 25, 2016 | 6.879 | 6.889 | 6.814 | 6.879 | 35,435 | -0.03(-0.36%) |
May 24, 2016 | 6.899 | 6.929 | 6.894 | 6.904 | 66,870 | -0.01(-0.07%) |
May 23, 2016 | 6.884 | 6.924 | 6.869 | 6.909 | 53,048 | +0.04(+0.51%) |
May 20, 2016 | 6.854 | 6.899 | 6.779 | 6.874 | 49,594 | +0.02(+0.22%) |
May 19, 2016 | 6.869 | 6.894 | 6.719 | 6.859 | 54,418 | -0.02(-0.22%) |
May 18, 2016 | 6.899 | 6.994 | 6.799 | 6.874 | 60,684 | -0.01(-0.15%) |
May 17, 2016 | 6.979 | 6.979 | 6.559 | 6.884 | 333,905 | -0.11(-1.50%) |
May 16, 2016 | 7.009 | 7.034 | 6.929 | 6.989 | 52,838 | +0.00(+0.07%) |
May 13, 2016 | 6.954 | 7.009 | 6.869 | 6.984 | 37,459 | +0.04(+0.50%) |
May 12, 2016 | 6.899 | 6.969 | 6.884 | 6.949 | 38,833 | +0.01(+0.14%) |
May 11, 2016 | 6.859 | 7.024 | 6.859 | 6.939 | 44,246 | +0.07(+0.95%) |
May 10, 2016 | 6.889 | 6.904 | 6.756 | 6.874 | 65,305 | +0.00(+0.07%) |
May 09, 2016 | 6.805 | 6.886 | 6.805 | 6.869 | 53,222 | +0.05(+0.72%) |
May 06, 2016 | 6.886 | 6.928 | 6.810 | 6.820 | 88,948 | -0.02(-0.36%) |
May 05, 2016 | 6.854 | 6.953 | 6.746 | 6.845 | 441,425 | -0.11(-1.55%) |
May 04, 2016 | 6.707 | 6.953 | 6.707 | 6.953 | 492,677 | +0.25(+3.66%) |
May 03, 2016 | 6.786 | 6.786 | 6.673 | 6.707 | 60,819 | -0.10(-1.52%) |
May 02, 2016 | 6.724 | 6.810 | 6.717 | 6.810 | 48,352 | +0.12(+1.76%) |
Apr 29, 2016 | 6.727 | 6.732 | 6.658 | 6.692 | 20,439 | -0.01(-0.15%) |
Apr 28, 2016 | 6.682 | 6.736 | 6.663 | 6.702 | 20,388 | -0.02(-0.29%) |
Apr 27, 2016 | 6.707 | 6.751 | 6.682 | 6.722 | 28,954 | +0.03(+0.51%) |
Apr 26, 2016 | 6.496 | 6.736 | 6.496 | 6.687 | 66,375 | +0.18(+2.79%) |
Apr 25, 2016 | 6.432 | 6.510 | 6.353 | 6.506 | 27,090 | +0.11(+1.69%) |
Apr 22, 2016 | 6.255 | 6.447 | 6.255 | 6.397 | 51,280 | +0.13(+2.12%) |
Apr 21, 2016 | 6.388 | 6.424 | 6.142 | 6.265 | 111,793 | -0.13(-2.00%) |
Apr 20, 2016 | 6.471 | 6.496 | 6.373 | 6.393 | 105,555 | -0.06(-0.91%) |
Apr 19, 2016 | 6.506 | 6.510 | 6.442 | 6.451 | 65,048 | +0.03(+0.46%) |
Apr 18, 2016 | 6.363 | 6.466 | 6.314 | 6.422 | 47,456 | +0.06(+1.00%) |
Apr 15, 2016 | 6.265 | 6.378 | 6.265 | 6.358 | 51,677 | +0.09(+1.49%) |
Apr 14, 2016 | 6.137 | 6.275 | 6.093 | 6.265 | 34,704 | +0.15(+2.41%) |
Apr 13, 2016 | 6.019 | 6.137 | 5.968 | 6.117 | 63,854 | +0.15(+2.47%) |
Apr 12, 2016 | 5.862 | 5.970 | 5.837 | 5.970 | 97,019 | +0.15(+2.53%) |
Apr 11, 2016 | 5.886 | 5.911 | 5.818 | 5.823 | 33,047 | -0.05(-0.84%) |
Apr 08, 2016 | 5.896 | 5.916 | 5.847 | 5.872 | 47,474 | -0.02(-0.42%) |
Apr 07, 2016 | 5.768 | 5.985 | 5.768 | 5.896 | 98,246 | +0.11(+1.95%) |
Apr 06, 2016 | 5.793 | 5.867 | 5.778 | 5.783 | 25,010 | +0.02(+0.34%) |
Apr 05, 2016 | 5.665 | 5.793 | 5.665 | 5.764 | 33,387 | +0.10(+1.73%) |
Apr 04, 2016 | 5.665 | 5.788 | 5.638 | 5.665 | 35,005 | +0.04(+0.70%) |