Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 7.475 | 7.617 | 7.475 | 7.551 | 19,312 | +0.10(+1.31%) |
Jun 29, 2016 | 7.284 | 7.469 | 7.284 | 7.453 | 58,780 | +0.34(+4.76%) |
Jun 28, 2016 | 7.018 | 7.122 | 6.996 | 7.114 | 49,579 | +0.24(+3.44%) |
Jun 27, 2016 | 6.959 | 6.959 | 6.811 | 6.878 | 37,903 | -0.07(-1.06%) |
Jun 24, 2016 | 6.944 | 7.006 | 6.922 | 6.952 | 24,593 | -0.21(-2.89%) |
Jun 23, 2016 | 7.048 | 7.166 | 7.048 | 7.159 | 3,469 | +0.21(+2.98%) |
Jun 22, 2016 | 6.952 | 7.003 | 6.915 | 6.952 | 9,565 | +0.20(+2.91%) |
Jun 21, 2016 | 6.769 | 6.803 | 6.690 | 6.755 | 9,772 | -0.01(-0.21%) |
Jun 20, 2016 | 6.769 | 6.805 | 6.690 | 6.769 | 7,822 | +0.19(+2.94%) |
Jun 17, 2016 | 6.569 | 6.583 | 6.558 | 6.576 | 5,905 | +0.18(+2.80%) |
Jun 16, 2016 | 6.325 | 6.397 | 6.311 | 6.397 | 9,613 | -0.06(-1.00%) |
Jun 15, 2016 | 6.418 | 6.508 | 6.418 | 6.461 | 16,565 | +0.11(+1.69%) |
Jun 14, 2016 | 6.533 | 6.604 | 6.354 | 6.354 | 118,604 | -0.11(-1.77%) |
Jun 13, 2016 | 6.576 | 6.591 | 6.468 | 6.468 | 26,751 | -0.22(-3.32%) |
Jun 10, 2016 | 6.740 | 6.740 | 6.655 | 6.690 | 10,852 | -0.20(-2.91%) |
Jun 09, 2016 | 6.955 | 6.955 | 6.841 | 6.891 | 41,785 | -0.09(-1.23%) |
Jun 08, 2016 | 6.798 | 7.008 | 6.783 | 6.977 | 24,590 | +0.32(+4.73%) |
Jun 07, 2016 | 6.637 | 6.683 | 6.611 | 6.662 | 94,607 | +0.07(+1.11%) |
Jun 06, 2016 | 6.504 | 6.590 | 6.504 | 6.589 | 14,510 | +0.12(+1.86%) |
Jun 03, 2016 | 6.418 | 6.468 | 6.368 | 6.468 | 56,522 | +0.14(+2.26%) |
Jun 02, 2016 | 6.275 | 6.361 | 6.203 | 6.325 | 54,860 | +0.12(+1.96%) |
Jun 01, 2016 | 6.117 | 6.218 | 6.060 | 6.203 | 216,138 | +0.19(+3.10%) |
May 31, 2016 | 6.103 | 6.160 | 5.945 | 6.017 | 14,851 | -0.07(-1.18%) |
May 27, 2016 | 6.132 | 6.089 | 6.089 | 6.089 | 47,605 | -0.09(-1.50%) |
May 26, 2016 | 6.160 | 6.234 | 6.160 | 6.182 | 4,009 | +0.05(+0.82%) |
May 25, 2016 | 6.232 | 6.289 | 6.132 | 6.132 | 19,068 | -0.06(-0.92%) |
May 24, 2016 | 6.246 | 6.332 | 6.160 | 6.189 | 25,084 | +0.00(+0.00%) |
May 23, 2016 | 6.203 | 6.225 | 6.110 | 6.189 | 9,389 | -0.15(-2.30%) |
May 20, 2016 | 6.360 | 6.386 | 6.303 | 6.334 | 13,175 | +0.12(+1.88%) |
May 19, 2016 | 6.246 | 6.275 | 6.203 | 6.218 | 12,698 | -0.16(-2.47%) |
May 18, 2016 | 6.375 | 6.432 | 6.375 | 6.375 | 7,072 | -0.11(-1.66%) |
May 17, 2016 | 6.576 | 6.597 | 6.454 | 6.483 | 21,028 | -0.15(-2.27%) |
May 16, 2016 | 6.619 | 6.633 | 6.590 | 6.633 | 8,164 | +0.06(+0.98%) |
May 13, 2016 | 6.693 | 6.693 | 6.533 | 6.569 | 26,305 | -0.19(-2.86%) |
May 12, 2016 | 6.776 | 6.805 | 6.635 | 6.762 | 24,197 | -0.02(-0.32%) |
May 11, 2016 | 6.762 | 6.790 | 6.640 | 6.783 | 65,635 | +0.21(+3.27%) |
May 10, 2016 | 6.461 | 6.569 | 6.425 | 6.569 | 59,470 | +0.20(+3.15%) |
May 09, 2016 | 6.335 | 6.368 | 6.024 | 6.368 | 27,995 | -0.08(-1.22%) |
May 06, 2016 | 6.361 | 6.447 | 6.354 | 6.447 | 26,421 | +0.08(+1.24%) |
May 05, 2016 | 6.533 | 6.533 | 6.335 | 6.368 | 10,730 | -0.03(-0.49%) |
May 04, 2016 | 6.346 | 6.418 | 6.346 | 6.399 | 7,991 | +0.03(+0.49%) |
May 03, 2016 | 6.432 | 6.432 | 6.325 | 6.368 | 145,058 | -0.22(-3.37%) |
May 02, 2016 | 6.604 | 6.604 | 6.560 | 6.590 | 18,997 | -0.09(-1.39%) |
Apr 29, 2016 | 6.712 | 6.791 | 6.626 | 6.683 | 9,139 | +0.08(+1.14%) |
Apr 28, 2016 | 6.626 | 6.697 | 6.605 | 6.608 | 14,773 | +0.10(+1.49%) |
Apr 27, 2016 | 6.511 | 6.511 | 6.511 | 6.511 | 1,338 | +0.05(+0.78%) |
Apr 26, 2016 | 6.346 | 6.461 | 6.296 | 6.461 | 15,653 | +0.14(+2.15%) |
Apr 25, 2016 | 6.339 | 6.346 | 6.275 | 6.325 | 12,165 | +0.06(+0.91%) |
Apr 22, 2016 | 6.332 | 6.332 | 6.232 | 6.268 | 21,483 | -0.15(-2.27%) |
Apr 21, 2016 | 6.461 | 6.461 | 6.364 | 6.413 | 4,858 | -0.06(-0.94%) |
Apr 20, 2016 | 6.475 | 6.475 | 6.432 | 6.474 | 9,334 | -0.02(-0.35%) |
Apr 19, 2016 | 6.375 | 6.518 | 6.375 | 6.497 | 39,666 | +0.19(+2.95%) |
Apr 18, 2016 | 6.339 | 6.378 | 6.253 | 6.311 | 21,088 | -0.11(-1.67%) |
Apr 15, 2016 | 6.465 | 6.490 | 6.404 | 6.418 | 10,177 | -0.06(-0.99%) |
Apr 14, 2016 | 6.497 | 6.497 | 6.418 | 6.483 | 9,832 | -0.09(-1.31%) |
Apr 13, 2016 | 6.389 | 6.576 | 6.339 | 6.569 | 75,092 | +0.27(+4.20%) |
Apr 12, 2016 | 6.167 | 6.303 | 6.122 | 6.303 | 10,305 | +0.12(+1.97%) |
Apr 11, 2016 | 6.153 | 6.268 | 6.153 | 6.182 | 65,095 | +0.21(+3.60%) |
Apr 08, 2016 | 5.809 | 5.988 | 5.773 | 5.967 | 18,640 | +0.23(+4.09%) |
Apr 07, 2016 | 5.732 | 5.732 | 5.732 | 5.732 | 858 | -0.03(-0.59%) |
Apr 06, 2016 | 5.759 | 5.809 | 5.719 | 5.766 | 28,111 | -0.05(-0.91%) |
Apr 05, 2016 | 5.802 | 5.859 | 5.802 | 5.819 | 11,118 | -0.07(-1.17%) |
Apr 04, 2016 | 6.038 | 6.053 | 5.874 | 5.888 | 36,092 | -0.27(-4.42%) |