Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 6.300 | 6.500 | 6.214 | 6.490 | 49,929 | +0.08(+1.25%) |
Jun 29, 2016 | 6.410 | 6.500 | 6.360 | 6.410 | 38,404 | +0.08(+1.26%) |
Jun 28, 2016 | 6.170 | 6.415 | 6.170 | 6.330 | 88,528 | +0.17(+2.76%) |
Jun 27, 2016 | 6.400 | 6.470 | 6.019 | 6.160 | 158,394 | -0.23(-3.60%) |
Jun 24, 2016 | 6.630 | 6.770 | 6.320 | 6.390 | 199,338 | -0.59(-8.45%) |
Jun 23, 2016 | 6.920 | 7.090 | 6.910 | 6.980 | 95,747 | +0.09(+1.31%) |
Jun 22, 2016 | 6.849 | 7.080 | 6.830 | 6.890 | 107,360 | -0.04(-0.58%) |
Jun 21, 2016 | 6.970 | 7.090 | 6.800 | 6.930 | 194,915 | +0.01(+0.14%) |
Jun 20, 2016 | 7.000 | 7.120 | 6.830 | 6.920 | 129,283 | +0.09(+1.32%) |
Jun 17, 2016 | 6.900 | 7.010 | 6.820 | 6.830 | 190,115 | -0.12(-1.73%) |
Jun 16, 2016 | 6.960 | 7.180 | 6.750 | 6.950 | 156,661 | -0.07(-1.00%) |
Jun 15, 2016 | 6.990 | 7.280 | 6.940 | 7.020 | 324,379 | +0.13(+1.89%) |
Jun 14, 2016 | 7.070 | 7.280 | 6.770 | 6.890 | 170,184 | -0.28(-3.91%) |
Jun 13, 2016 | 6.540 | 7.180 | 6.540 | 7.170 | 364,885 | +0.58(+8.80%) |
Jun 10, 2016 | 6.730 | 7.050 | 6.500 | 6.590 | 209,705 | -0.24(-3.51%) |
Jun 09, 2016 | 7.150 | 7.280 | 6.760 | 6.830 | 343,684 | -0.32(-4.48%) |
Jun 08, 2016 | 6.800 | 7.180 | 6.750 | 7.150 | 420,811 | +0.30(+4.38%) |
Jun 07, 2016 | 6.410 | 7.000 | 6.410 | 6.850 | 387,864 | +0.17(+2.54%) |
Jun 06, 2016 | 6.220 | 6.700 | 6.210 | 6.680 | 322,440 | +0.52(+8.44%) |
Jun 03, 2016 | 6.250 | 6.380 | 6.090 | 6.160 | 82,735 | -0.14(-2.22%) |
Jun 02, 2016 | 6.180 | 6.300 | 6.070 | 6.300 | 176,607 | +0.15(+2.44%) |
Jun 01, 2016 | 6.330 | 6.350 | 6.100 | 6.150 | 74,589 | -0.27(-4.21%) |
May 31, 2016 | 6.040 | 6.450 | 6.000 | 6.420 | 438,894 | +0.38(+6.29%) |
May 27, 2016 | 5.950 | 6.040 | 6.040 | 6.040 | 118,900 | +0.10(+1.68%) |
May 26, 2016 | 5.780 | 5.950 | 5.780 | 5.940 | 107,739 | +0.19(+3.30%) |
May 25, 2016 | 5.960 | 5.960 | 5.740 | 5.750 | 63,070 | -0.16(-2.71%) |
May 24, 2016 | 5.900 | 5.980 | 5.750 | 5.910 | 153,564 | +0.02(+0.34%) |
May 23, 2016 | 6.000 | 6.150 | 5.737 | 5.890 | 476,273 | +0.16(+2.79%) |
May 20, 2016 | 5.640 | 5.640 | 5.530 | 5.730 | 280,932 | +0.16(+2.87%) |
May 19, 2016 | 5.590 | 5.730 | 5.430 | 5.570 | 172,895 | -0.09(-1.59%) |
May 18, 2016 | 5.420 | 5.660 | 5.193 | 5.660 | 215,324 | +0.24(+4.43%) |
May 17, 2016 | 5.460 | 5.670 | 5.420 | 5.420 | 38,782 | -0.07(-1.28%) |
May 16, 2016 | 5.590 | 5.690 | 5.490 | 5.490 | 38,797 | -0.06(-1.08%) |
May 13, 2016 | 5.480 | 5.660 | 5.480 | 5.550 | 50,835 | +0.08(+1.46%) |
May 12, 2016 | 5.630 | 5.730 | 5.440 | 5.470 | 74,020 | -0.12(-2.15%) |
May 11, 2016 | 5.740 | 5.760 | 5.457 | 5.590 | 48,138 | -0.19(-3.29%) |
May 10, 2016 | 5.490 | 5.887 | 5.490 | 5.780 | 63,120 | +0.34(+6.25%) |
May 09, 2016 | 5.630 | 5.650 | 5.370 | 5.440 | 88,521 | -0.25(-4.39%) |
May 06, 2016 | 5.680 | 5.920 | 5.610 | 5.690 | 46,204 | +0.01(+0.18%) |
May 05, 2016 | 5.860 | 5.870 | 5.620 | 5.680 | 107,287 | -0.08(-1.39%) |
May 04, 2016 | 5.680 | 5.840 | 5.550 | 5.760 | 77,396 | +0.07(+1.23%) |
May 03, 2016 | 5.680 | 5.780 | 5.625 | 5.690 | 66,377 | -0.03(-0.52%) |
May 02, 2016 | 5.760 | 5.920 | 5.680 | 5.720 | 48,283 | -0.06(-1.04%) |
Apr 29, 2016 | 5.930 | 5.930 | 5.715 | 5.780 | 42,365 | -0.20(-3.34%) |
Apr 28, 2016 | 5.920 | 6.030 | 5.860 | 5.980 | 46,583 | +0.08(+1.36%) |
Apr 27, 2016 | 5.855 | 5.950 | 5.840 | 5.900 | 21,629 | -0.18(-2.96%) |
Apr 26, 2016 | 5.830 | 6.090 | 5.810 | 6.080 | 93,675 | +0.25(+4.29%) |
Apr 25, 2016 | 6.210 | 6.210 | 5.810 | 5.830 | 101,426 | -0.37(-5.97%) |
Apr 22, 2016 | 6.330 | 6.350 | 6.100 | 6.200 | 197,466 | -0.09(-1.43%) |
Apr 21, 2016 | 6.350 | 6.350 | 6.227 | 6.290 | 39,499 | -0.03(-0.47%) |
Apr 20, 2016 | 6.340 | 6.400 | 6.219 | 6.320 | 101,068 | -0.05(-0.78%) |
Apr 19, 2016 | 6.410 | 6.410 | 6.230 | 6.370 | 73,105 | -0.04(-0.62%) |
Apr 18, 2016 | 6.430 | 6.490 | 6.359 | 6.410 | 34,968 | -0.07(-1.08%) |
Apr 15, 2016 | 6.418 | 6.500 | 6.340 | 6.480 | 74,309 | +0.10(+1.57%) |
Apr 14, 2016 | 6.360 | 6.450 | 6.220 | 6.380 | 49,188 | -0.01(-0.16%) |
Apr 13, 2016 | 6.260 | 6.490 | 6.210 | 6.390 | 146,869 | +0.19(+3.06%) |
Apr 12, 2016 | 6.110 | 6.270 | 6.100 | 6.200 | 56,684 | +0.05(+0.81%) |
Apr 11, 2016 | 6.400 | 6.500 | 6.150 | 6.150 | 151,941 | -0.13(-2.07%) |
Apr 08, 2016 | 6.240 | 6.365 | 6.180 | 6.280 | 106,688 | +0.12(+1.95%) |
Apr 07, 2016 | 6.180 | 6.280 | 6.000 | 6.160 | 216,335 | +0.00(+0.00%) |
Apr 06, 2016 | 5.690 | 6.167 | 5.690 | 6.160 | 287,333 | +0.53(+9.41%) |
Apr 05, 2016 | 5.740 | 5.870 | 5.620 | 5.630 | 122,306 | -0.17(-2.93%) |
Apr 04, 2016 | 5.750 | 5.900 | 5.690 | 5.800 | 187,814 | +0.05(+0.87%) |