Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 7.784 | 8.024 | 7.737 | 8.017 | 1,489,056 | +0.29(+3.82%) |
Jun 29, 2016 | 7.714 | 7.784 | 7.644 | 7.722 | 1,027,153 | +0.12(+1.63%) |
Jun 28, 2016 | 7.683 | 7.838 | 7.574 | 7.598 | 1,330,099 | +0.02(+0.20%) |
Jun 27, 2016 | 7.776 | 7.784 | 7.497 | 7.582 | 1,120,360 | -0.33(-4.22%) |
Jun 24, 2016 | 7.854 | 7.978 | 7.768 | 7.916 | 1,301,547 | -0.37(-4.49%) |
Jun 23, 2016 | 8.257 | 8.343 | 8.211 | 8.288 | 722,903 | +0.16(+2.01%) |
Jun 22, 2016 | 8.125 | 8.273 | 8.125 | 8.125 | 650,958 | -0.01(-0.10%) |
Jun 21, 2016 | 8.180 | 8.195 | 8.059 | 8.133 | 1,272,945 | -0.03(-0.38%) |
Jun 20, 2016 | 8.156 | 8.319 | 8.055 | 8.164 | 498,733 | +0.12(+1.45%) |
Jun 17, 2016 | 8.125 | 8.273 | 8.017 | 8.048 | 1,345,376 | -0.05(-0.67%) |
Jun 16, 2016 | 7.916 | 8.118 | 7.877 | 8.102 | 813,718 | +0.15(+1.85%) |
Jun 15, 2016 | 7.986 | 8.055 | 7.955 | 7.955 | 508,509 | +0.03(+0.39%) |
Jun 14, 2016 | 7.955 | 8.063 | 7.885 | 7.924 | 463,791 | -0.03(-0.39%) |
Jun 13, 2016 | 8.024 | 8.141 | 7.955 | 7.955 | 519,298 | -0.13(-1.63%) |
Jun 10, 2016 | 8.094 | 8.199 | 8.063 | 8.087 | 710,200 | -0.14(-1.70%) |
Jun 09, 2016 | 8.063 | 8.242 | 8.048 | 8.226 | 943,810 | +0.09(+1.05%) |
Jun 08, 2016 | 8.087 | 8.172 | 8.021 | 8.141 | 589,460 | +0.07(+0.87%) |
Jun 07, 2016 | 7.993 | 8.125 | 7.962 | 8.071 | 885,100 | +0.06(+0.78%) |
Jun 06, 2016 | 7.955 | 8.048 | 7.931 | 8.009 | 662,227 | +0.05(+0.58%) |
Jun 03, 2016 | 7.993 | 8.040 | 7.924 | 7.962 | 561,545 | -0.03(-0.39%) |
Jun 02, 2016 | 7.893 | 8.021 | 7.869 | 7.993 | 669,595 | +0.09(+1.08%) |
Jun 01, 2016 | 7.706 | 7.955 | 7.683 | 7.908 | 1,065,928 | +0.19(+2.52%) |
May 31, 2016 | 7.652 | 7.792 | 7.617 | 7.714 | 883,110 | +0.07(+0.91%) |
May 27, 2016 | 7.636 | 7.644 | 7.644 | 7.644 | 556,788 | +0.03(+0.41%) |
May 26, 2016 | 7.636 | 7.683 | 7.582 | 7.613 | 279,941 | -0.01(-0.10%) |
May 25, 2016 | 7.652 | 7.706 | 7.590 | 7.621 | 466,620 | -0.03(-0.41%) |
May 24, 2016 | 7.497 | 7.722 | 7.427 | 7.652 | 718,943 | +0.24(+3.25%) |
May 23, 2016 | 7.489 | 7.497 | 7.373 | 7.411 | 846,301 | -0.09(-1.14%) |
May 20, 2016 | 7.450 | 7.532 | 7.427 | 7.497 | 763,950 | +0.09(+1.26%) |
May 19, 2016 | 7.365 | 7.435 | 7.310 | 7.404 | 604,681 | +0.00(+0.00%) |
May 18, 2016 | 7.466 | 7.528 | 7.361 | 7.404 | 626,153 | -0.09(-1.14%) |
May 17, 2016 | 7.652 | 7.667 | 7.419 | 7.489 | 836,032 | -0.23(-2.92%) |
May 16, 2016 | 7.605 | 7.803 | 7.605 | 7.714 | 663,014 | +0.10(+1.33%) |
May 13, 2016 | 7.644 | 7.761 | 7.574 | 7.613 | 1,120,317 | -0.04(-0.51%) |
May 12, 2016 | 7.706 | 7.830 | 7.551 | 7.652 | 934,373 | -0.05(-0.70%) |
May 11, 2016 | 7.644 | 7.753 | 7.574 | 7.706 | 865,017 | +0.07(+0.91%) |
May 10, 2016 | 7.598 | 7.722 | 7.570 | 7.636 | 728,925 | +0.05(+0.61%) |
May 09, 2016 | 7.528 | 7.683 | 7.481 | 7.590 | 815,153 | +0.01(+0.10%) |
May 06, 2016 | 7.536 | 7.605 | 7.489 | 7.582 | 447,278 | +0.03(+0.41%) |
May 05, 2016 | 7.660 | 7.667 | 7.512 | 7.551 | 771,088 | -0.05(-0.61%) |
May 04, 2016 | 7.559 | 7.706 | 7.536 | 7.598 | 764,008 | +0.02(+0.20%) |
May 03, 2016 | 7.567 | 7.644 | 7.419 | 7.582 | 816,314 | -0.06(-0.81%) |
May 02, 2016 | 7.450 | 7.679 | 7.373 | 7.644 | 1,467,577 | +0.24(+3.25%) |
Apr 29, 2016 | 7.404 | 7.563 | 7.303 | 7.404 | 1,340,114 | +0.00(+0.00%) |
Apr 28, 2016 | 7.070 | 7.598 | 7.062 | 7.404 | 1,756,281 | -0.19(-2.45%) |
Apr 27, 2016 | 7.567 | 8.149 | 7.264 | 7.590 | 2,308,756 | +0.68(+9.89%) |
Apr 26, 2016 | 6.783 | 6.950 | 6.744 | 6.907 | 791,214 | +0.15(+2.18%) |
Apr 25, 2016 | 6.814 | 6.814 | 6.713 | 6.759 | 558,277 | -0.05(-0.80%) |
Apr 22, 2016 | 6.783 | 6.868 | 6.713 | 6.814 | 731,236 | +0.05(+0.80%) |
Apr 21, 2016 | 6.891 | 6.915 | 6.752 | 6.759 | 388,387 | -0.16(-2.35%) |
Apr 20, 2016 | 6.946 | 6.985 | 6.876 | 6.922 | 542,662 | -0.02(-0.22%) |
Apr 19, 2016 | 6.961 | 7.054 | 6.930 | 6.938 | 530,418 | -0.02(-0.22%) |
Apr 18, 2016 | 6.907 | 6.992 | 6.899 | 6.953 | 380,553 | +0.02(+0.22%) |
Apr 15, 2016 | 6.860 | 6.992 | 6.806 | 6.938 | 524,845 | +0.07(+1.02%) |
Apr 14, 2016 | 6.992 | 7.000 | 6.845 | 6.868 | 465,016 | -0.13(-1.88%) |
Apr 13, 2016 | 6.806 | 7.008 | 6.767 | 7.000 | 868,146 | +0.26(+3.80%) |
Apr 12, 2016 | 6.690 | 6.806 | 6.674 | 6.744 | 731,844 | +0.07(+1.05%) |
Apr 11, 2016 | 6.728 | 6.891 | 6.674 | 6.674 | 700,321 | -0.02(-0.35%) |
Apr 08, 2016 | 6.822 | 6.853 | 6.659 | 6.697 | 586,641 | -0.02(-0.35%) |
Apr 07, 2016 | 6.814 | 6.860 | 6.697 | 6.721 | 598,228 | -0.16(-2.26%) |
Apr 06, 2016 | 6.744 | 6.899 | 6.697 | 6.876 | 589,485 | +0.16(+2.31%) |
Apr 05, 2016 | 6.829 | 6.899 | 6.721 | 6.721 | 880,875 | -0.12(-1.81%) |
Apr 04, 2016 | 7.008 | 7.008 | 6.837 | 6.845 | 583,661 | -0.16(-2.33%) |