Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 6.930 | 6.930 | 6.370 | 6.850 | 70,640 | -0.08(-1.15%) |
Jun 29, 2016 | 7.310 | 7.310 | 6.490 | 6.930 | 108,947 | +0.53(+8.28%) |
Jun 28, 2016 | 7.190 | 7.190 | 6.280 | 6.400 | 147,115 | -0.26(-3.90%) |
Jun 27, 2016 | 7.060 | 7.350 | 6.450 | 6.660 | 129,405 | -0.40(-5.67%) |
Jun 24, 2016 | 6.650 | 7.310 | 6.650 | 7.060 | 1,172,222 | +0.15(+2.17%) |
Jun 23, 2016 | 6.900 | 6.990 | 6.680 | 6.910 | 86,276 | +0.00(+0.00%) |
Jun 22, 2016 | 6.850 | 6.940 | 6.650 | 6.910 | 60,283 | +0.00(+0.00%) |
Jun 21, 2016 | 6.700 | 6.960 | 6.700 | 6.910 | 51,374 | +0.00(+0.00%) |
Jun 20, 2016 | 6.800 | 6.990 | 6.680 | 6.910 | 51,108 | +0.08(+1.17%) |
Jun 17, 2016 | 7.000 | 7.000 | 6.650 | 6.830 | 231,160 | -0.17(-2.43%) |
Jun 16, 2016 | 6.950 | 7.130 | 6.660 | 7.000 | 71,753 | +0.07(+1.01%) |
Jun 15, 2016 | 7.030 | 7.200 | 6.861 | 6.930 | 76,012 | -0.15(-2.12%) |
Jun 14, 2016 | 7.410 | 7.410 | 6.760 | 7.080 | 90,129 | +0.04(+0.57%) |
Jun 13, 2016 | 8.300 | 8.750 | 7.020 | 7.040 | 125,031 | -1.61(-18.61%) |
Jun 10, 2016 | 8.380 | 8.750 | 8.290 | 8.650 | 93,305 | +0.30(+3.59%) |
Jun 09, 2016 | 8.080 | 8.600 | 8.080 | 8.350 | 71,212 | -0.05(-0.60%) |
Jun 08, 2016 | 8.070 | 8.650 | 8.040 | 8.400 | 68,031 | +0.22(+2.69%) |
Jun 07, 2016 | 8.400 | 8.400 | 6.940 | 8.180 | 125,126 | -0.07(-0.85%) |
Jun 06, 2016 | 6.780 | 8.600 | 6.780 | 8.250 | 98,725 | +1.36(+19.74%) |
Jun 03, 2016 | 6.890 | 7.000 | 6.720 | 6.890 | 11,800 | -0.11(-1.57%) |
Jun 02, 2016 | 6.950 | 7.150 | 6.870 | 7.000 | 22,926 | +0.05(+0.72%) |
Jun 01, 2016 | 7.000 | 7.000 | 6.800 | 6.950 | 18,234 | -0.04(-0.57%) |
May 31, 2016 | 7.080 | 7.090 | 6.840 | 6.990 | 24,343 | +0.00(+0.00%) |
May 27, 2016 | 7.030 | 6.990 | 6.990 | 6.990 | 12,000 | -0.19(-2.65%) |
May 26, 2016 | 7.200 | 7.200 | 6.820 | 7.180 | 20,071 | -0.06(-0.83%) |
May 25, 2016 | 7.270 | 7.270 | 6.870 | 7.240 | 28,799 | +0.09(+1.26%) |
May 24, 2016 | 6.870 | 7.200 | 6.740 | 7.150 | 42,057 | +0.25(+3.62%) |
May 23, 2016 | 6.730 | 7.000 | 6.730 | 6.900 | 41,335 | -0.06(-0.86%) |
May 20, 2016 | 6.750 | 7.000 | 6.750 | 6.960 | 44,352 | +0.02(+0.29%) |
May 19, 2016 | 6.870 | 6.980 | 6.720 | 6.940 | 26,941 | +0.22(+3.27%) |
May 18, 2016 | 6.870 | 7.090 | 6.660 | 6.720 | 36,714 | -0.11(-1.61%) |
May 17, 2016 | 7.280 | 7.280 | 6.750 | 6.830 | 27,389 | -0.41(-5.66%) |
May 16, 2016 | 7.030 | 7.340 | 7.030 | 7.240 | 15,874 | +0.16(+2.26%) |
May 13, 2016 | 7.360 | 7.500 | 6.920 | 7.080 | 37,526 | -0.40(-5.35%) |
May 12, 2016 | 7.190 | 7.740 | 7.110 | 7.480 | 28,886 | +0.37(+5.20%) |
May 11, 2016 | 7.150 | 7.490 | 7.000 | 7.110 | 40,689 | -0.11(-1.52%) |
May 10, 2016 | 7.220 | 7.490 | 7.120 | 7.220 | 36,278 | -0.02(-0.28%) |
May 09, 2016 | 7.200 | 7.381 | 7.000 | 7.240 | 54,026 | +0.01(+0.14%) |
May 06, 2016 | 7.720 | 7.770 | 6.960 | 7.230 | 121,987 | -0.57(-7.31%) |
May 05, 2016 | 8.450 | 8.450 | 7.700 | 7.800 | 46,630 | -0.66(-7.80%) |
May 04, 2016 | 8.410 | 8.490 | 8.310 | 8.460 | 27,103 | +0.05(+0.59%) |
May 03, 2016 | 8.380 | 8.410 | 8.269 | 8.410 | 85,324 | +0.11(+1.33%) |
May 02, 2016 | 7.690 | 8.650 | 7.355 | 8.300 | 87,212 | +0.57(+7.37%) |
Apr 29, 2016 | 7.130 | 7.770 | 7.060 | 7.730 | 62,831 | +0.60(+8.42%) |
Apr 28, 2016 | 6.670 | 7.460 | 6.670 | 7.130 | 92,360 | +0.01(+0.14%) |
Apr 27, 2016 | 6.870 | 7.300 | 6.101 | 7.120 | 258,573 | -0.34(-4.56%) |
Apr 26, 2016 | 6.990 | 7.460 | 6.550 | 7.460 | 135,967 | +0.63(+9.22%) |
Apr 25, 2016 | 7.510 | 7.570 | 6.650 | 6.830 | 103,017 | -0.73(-9.66%) |
Apr 22, 2016 | 7.570 | 7.600 | 7.442 | 7.560 | 90,165 | -0.08(-1.05%) |
Apr 21, 2016 | 8.320 | 8.320 | 7.500 | 7.640 | 145,014 | -0.81(-9.59%) |
Apr 20, 2016 | 8.610 | 8.920 | 7.250 | 8.450 | 532,430 | -0.02(-0.24%) |
Apr 19, 2016 | 8.890 | 9.340 | 8.320 | 8.470 | 107,539 | -0.34(-3.86%) |
Apr 18, 2016 | 9.540 | 9.660 | 8.740 | 8.810 | 123,218 | -0.59(-6.28%) |
Apr 15, 2016 | 10.48 | 10.66 | 9.400 | 9.400 | 93,173 | -0.85(-8.29%) |
Apr 14, 2016 | 10.99 | 10.99 | 10.11 | 10.25 | 73,306 | -0.50(-4.65%) |
Apr 13, 2016 | 10.87 | 11.00 | 10.32 | 10.75 | 76,365 | +0.05(+0.47%) |
Apr 12, 2016 | 11.27 | 11.27 | 10.25 | 10.70 | 62,142 | -0.20(-1.83%) |
Apr 11, 2016 | 11.25 | 11.25 | 9.910 | 10.90 | 92,058 | -0.20(-1.80%) |
Apr 08, 2016 | 11.41 | 11.70 | 10.90 | 11.10 | 104,743 | -0.31(-2.72%) |
Apr 07, 2016 | 10.03 | 11.41 | 10.03 | 11.41 | 95,344 | +1.37(+13.65%) |
Apr 06, 2016 | 10.25 | 10.38 | 9.810 | 10.04 | 47,753 | -0.21(-2.05%) |
Apr 05, 2016 | 10.11 | 10.25 | 9.990 | 10.25 | 50,948 | +0.05(+0.49%) |
Apr 04, 2016 | 9.500 | 10.20 | 9.500 | 10.20 | 33,831 | +0.79(+8.40%) |