Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 6.300 | 6.390 | 6.250 | 6.340 | 321,458 | +0.02(+0.32%) |
Jun 29, 2016 | 5.970 | 6.320 | 5.965 | 6.320 | 314,445 | +0.26(+4.29%) |
Jun 28, 2016 | 6.210 | 6.250 | 6.020 | 6.060 | 391,280 | -0.10(-1.62%) |
Jun 27, 2016 | 6.500 | 6.500 | 6.130 | 6.160 | 264,491 | -0.49(-7.37%) |
Jun 24, 2016 | 6.580 | 6.810 | 6.450 | 6.650 | 683,770 | -0.34(-4.86%) |
Jun 23, 2016 | 6.870 | 7.040 | 6.840 | 6.990 | 258,779 | +0.20(+2.95%) |
Jun 22, 2016 | 6.870 | 6.980 | 6.695 | 6.790 | 323,747 | -0.14(-2.02%) |
Jun 21, 2016 | 6.790 | 7.008 | 6.780 | 6.930 | 224,574 | +0.13(+1.91%) |
Jun 20, 2016 | 6.730 | 6.920 | 6.710 | 6.800 | 305,297 | +0.12(+1.80%) |
Jun 17, 2016 | 6.750 | 6.750 | 6.550 | 6.680 | 398,623 | -0.07(-1.04%) |
Jun 16, 2016 | 6.780 | 6.790 | 6.610 | 6.750 | 165,447 | -0.06(-0.88%) |
Jun 15, 2016 | 6.770 | 6.910 | 6.740 | 6.810 | 267,120 | +0.00(+0.00%) |
Jun 14, 2016 | 6.730 | 6.860 | 6.630 | 6.810 | 508,370 | +0.02(+0.29%) |
Jun 13, 2016 | 6.850 | 6.960 | 6.770 | 6.790 | 242,776 | -0.11(-1.59%) |
Jun 10, 2016 | 7.080 | 7.080 | 6.890 | 6.900 | 179,712 | -0.25(-3.50%) |
Jun 09, 2016 | 7.090 | 7.160 | 7.070 | 7.150 | 250,093 | +0.05(+0.70%) |
Jun 08, 2016 | 7.100 | 7.170 | 7.070 | 7.100 | 293,464 | -0.04(-0.56%) |
Jun 07, 2016 | 7.140 | 7.180 | 7.060 | 7.140 | 369,004 | +0.01(+0.14%) |
Jun 06, 2016 | 7.130 | 7.200 | 7.060 | 7.130 | 302,903 | -0.03(-0.42%) |
Jun 03, 2016 | 7.160 | 7.180 | 7.090 | 7.160 | 174,747 | -0.04(-0.56%) |
Jun 02, 2016 | 7.100 | 7.250 | 7.055 | 7.200 | 283,584 | +0.07(+0.98%) |
Jun 01, 2016 | 6.930 | 7.250 | 6.890 | 7.130 | 511,615 | +0.15(+2.15%) |
May 31, 2016 | 6.780 | 7.020 | 6.770 | 6.980 | 383,215 | +0.26(+3.87%) |
May 27, 2016 | 6.720 | 6.720 | 6.720 | 6.720 | 233,700 | -0.01(-0.15%) |
May 26, 2016 | 6.770 | 6.820 | 6.620 | 6.730 | 159,234 | -0.06(-0.88%) |
May 25, 2016 | 6.850 | 6.886 | 6.690 | 6.790 | 234,066 | +0.03(+0.44%) |
May 24, 2016 | 6.460 | 6.780 | 6.440 | 6.760 | 442,883 | +0.36(+5.62%) |
May 23, 2016 | 6.600 | 6.615 | 6.330 | 6.400 | 405,948 | -0.11(-1.69%) |
May 20, 2016 | 6.250 | 6.690 | 6.250 | 6.510 | 641,834 | +0.29(+4.66%) |
May 19, 2016 | 6.250 | 6.330 | 6.150 | 6.220 | 557,152 | +0.02(+0.32%) |
May 18, 2016 | 6.080 | 6.220 | 6.010 | 6.200 | 952,096 | +0.11(+1.81%) |
May 17, 2016 | 5.910 | 6.240 | 5.910 | 6.090 | 753,019 | +0.16(+2.70%) |
May 16, 2016 | 5.960 | 6.000 | 5.920 | 5.930 | 450,389 | -0.06(-1.00%) |
May 13, 2016 | 6.000 | 6.100 | 5.900 | 5.990 | 258,395 | +0.00(+0.00%) |
May 12, 2016 | 6.110 | 6.110 | 5.800 | 5.990 | 321,250 | -0.07(-1.16%) |
May 11, 2016 | 6.130 | 6.160 | 6.050 | 6.060 | 236,388 | -0.06(-0.98%) |
May 10, 2016 | 5.990 | 6.200 | 5.940 | 6.120 | 325,370 | +0.15(+2.51%) |
May 09, 2016 | 5.950 | 6.039 | 5.900 | 5.970 | 302,916 | -0.01(-0.17%) |
May 06, 2016 | 5.790 | 6.000 | 5.612 | 5.980 | 323,744 | +0.18(+3.10%) |
May 05, 2016 | 5.970 | 6.010 | 5.660 | 5.800 | 667,787 | -0.18(-3.01%) |
May 04, 2016 | 6.010 | 6.040 | 5.885 | 5.980 | 189,382 | -0.03(-0.50%) |
May 03, 2016 | 6.060 | 6.130 | 5.850 | 6.010 | 162,634 | -0.07(-1.15%) |
May 02, 2016 | 6.080 | 6.160 | 6.060 | 6.080 | 261,263 | +0.03(+0.50%) |
Apr 29, 2016 | 6.120 | 6.235 | 6.010 | 6.050 | 193,598 | -0.11(-1.79%) |
Apr 28, 2016 | 6.200 | 6.460 | 6.160 | 6.160 | 106,713 | -0.07(-1.12%) |
Apr 27, 2016 | 6.230 | 6.255 | 6.120 | 6.230 | 103,649 | -0.01(-0.16%) |
Apr 26, 2016 | 6.130 | 6.280 | 6.080 | 6.240 | 158,472 | +0.14(+2.30%) |
Apr 25, 2016 | 6.260 | 6.260 | 6.040 | 6.100 | 149,449 | -0.16(-2.56%) |
Apr 22, 2016 | 6.110 | 6.280 | 6.075 | 6.260 | 298,281 | +0.15(+2.45%) |
Apr 21, 2016 | 6.070 | 6.210 | 6.010 | 6.110 | 315,568 | +0.07(+1.16%) |
Apr 20, 2016 | 6.170 | 6.200 | 6.030 | 6.040 | 214,425 | -0.13(-2.11%) |
Apr 19, 2016 | 6.200 | 6.290 | 6.110 | 6.170 | 242,850 | +0.02(+0.33%) |
Apr 18, 2016 | 6.130 | 6.400 | 6.060 | 6.150 | 437,432 | +0.06(+0.99%) |
Apr 15, 2016 | 6.260 | 6.330 | 6.080 | 6.090 | 339,916 | -0.21(-3.33%) |
Apr 14, 2016 | 6.450 | 6.570 | 6.225 | 6.300 | 444,275 | -0.08(-1.25%) |
Apr 13, 2016 | 6.160 | 6.500 | 6.160 | 6.380 | 659,211 | +0.26(+4.25%) |
Apr 12, 2016 | 5.950 | 6.150 | 5.940 | 6.120 | 633,733 | +0.32(+5.52%) |
Apr 11, 2016 | 5.790 | 5.940 | 5.747 | 5.800 | 214,822 | +0.02(+0.35%) |
Apr 08, 2016 | 5.790 | 5.870 | 5.650 | 5.780 | 193,504 | +0.04(+0.70%) |
Apr 07, 2016 | 5.860 | 5.960 | 5.660 | 5.740 | 397,320 | -0.12(-2.05%) |
Apr 06, 2016 | 5.650 | 5.860 | 5.610 | 5.860 | 346,872 | +0.17(+2.99%) |
Apr 05, 2016 | 5.670 | 5.730 | 5.640 | 5.690 | 329,749 | +0.00(+0.00%) |
Apr 04, 2016 | 5.770 | 5.820 | 5.680 | 5.690 | 174,668 | -0.10(-1.73%) |