Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 6.956 | 6.956 | 6.841 | 6.936 | 112,771 | +0.01(+0.14%) |
Jun 29, 2016 | 6.921 | 6.976 | 6.891 | 6.926 | 155,765 | +0.00(+0.00%) |
Jun 28, 2016 | 6.846 | 6.941 | 6.836 | 6.926 | 881,329 | +0.14(+2.06%) |
Jun 27, 2016 | 6.581 | 6.846 | 6.511 | 6.786 | 181,798 | +0.22(+3.27%) |
Jun 24, 2016 | 6.596 | 6.696 | 6.511 | 6.571 | 1,761,975 | -0.12(-1.79%) |
Jun 23, 2016 | 6.606 | 6.741 | 6.574 | 6.691 | 195,427 | +0.10(+1.52%) |
Jun 22, 2016 | 6.661 | 6.664 | 6.576 | 6.591 | 137,370 | -0.08(-1.20%) |
Jun 21, 2016 | 6.751 | 6.796 | 6.656 | 6.671 | 226,475 | -0.10(-1.40%) |
Jun 20, 2016 | 6.866 | 6.941 | 6.686 | 6.766 | 238,113 | -0.03(-0.37%) |
Jun 17, 2016 | 6.701 | 6.791 | 6.639 | 6.791 | 347,141 | +0.10(+1.42%) |
Jun 16, 2016 | 6.676 | 6.741 | 6.576 | 6.696 | 102,914 | +0.02(+0.30%) |
Jun 15, 2016 | 6.626 | 6.800 | 6.551 | 6.676 | 117,532 | +0.09(+1.37%) |
Jun 14, 2016 | 6.531 | 6.601 | 6.491 | 6.586 | 149,982 | +0.04(+0.61%) |
Jun 13, 2016 | 6.651 | 6.651 | 6.511 | 6.546 | 142,851 | -0.10(-1.50%) |
Jun 10, 2016 | 6.486 | 6.646 | 6.476 | 6.646 | 1,204,747 | -0.35(-5.00%) |
Jun 09, 2016 | 6.936 | 7.001 | 6.911 | 6.996 | 61,972 | +0.05(+0.65%) |
Jun 08, 2016 | 6.961 | 6.961 | 6.941 | 6.951 | 62,582 | +0.00(+0.00%) |
Jun 07, 2016 | 6.951 | 6.976 | 6.936 | 6.951 | 36,123 | +0.00(+0.00%) |
Jun 06, 2016 | 6.981 | 6.981 | 6.833 | 6.951 | 85,942 | +0.00(+0.07%) |
Jun 03, 2016 | 6.916 | 6.951 | 6.886 | 6.946 | 116,862 | +0.05(+0.65%) |
Jun 02, 2016 | 6.886 | 6.936 | 6.831 | 6.901 | 76,737 | -0.01(-0.14%) |
Jun 01, 2016 | 6.896 | 6.931 | 6.891 | 6.911 | 54,607 | +0.02(+0.22%) |
May 31, 2016 | 6.966 | 6.966 | 6.881 | 6.896 | 36,485 | -0.07(-1.01%) |
May 27, 2016 | 6.826 | 6.966 | 6.966 | 6.966 | 272,149 | +0.12(+1.68%) |
May 26, 2016 | 6.841 | 6.866 | 6.815 | 6.851 | 50,808 | -0.03(-0.36%) |
May 25, 2016 | 6.876 | 6.886 | 6.811 | 6.876 | 35,449 | -0.02(-0.36%) |
May 24, 2016 | 6.896 | 6.926 | 6.891 | 6.901 | 66,897 | -0.01(-0.07%) |
May 23, 2016 | 6.881 | 6.921 | 6.866 | 6.906 | 53,070 | +0.04(+0.51%) |
May 20, 2016 | 6.851 | 6.896 | 6.776 | 6.871 | 49,614 | +0.01(+0.22%) |
May 19, 2016 | 6.866 | 6.891 | 6.716 | 6.856 | 54,439 | -0.01(-0.22%) |
May 18, 2016 | 6.896 | 6.991 | 6.796 | 6.871 | 60,708 | -0.01(-0.15%) |
May 17, 2016 | 6.976 | 6.976 | 6.556 | 6.881 | 334,039 | -0.11(-1.50%) |
May 16, 2016 | 7.006 | 7.031 | 6.926 | 6.986 | 52,860 | +0.00(+0.07%) |
May 13, 2016 | 6.951 | 7.006 | 6.866 | 6.981 | 37,475 | +0.04(+0.50%) |
May 12, 2016 | 6.896 | 6.966 | 6.881 | 6.946 | 38,848 | +0.01(+0.14%) |
May 11, 2016 | 6.856 | 7.021 | 6.856 | 6.936 | 44,263 | +0.07(+0.95%) |
May 10, 2016 | 6.886 | 6.901 | 6.753 | 6.871 | 65,331 | +0.00(+0.07%) |
May 09, 2016 | 6.803 | 6.884 | 6.803 | 6.866 | 53,243 | +0.05(+0.72%) |
May 06, 2016 | 6.884 | 6.925 | 6.807 | 6.817 | 88,983 | -0.02(-0.36%) |
May 05, 2016 | 6.852 | 6.950 | 6.744 | 6.842 | 441,602 | -0.11(-1.55%) |
May 04, 2016 | 6.704 | 6.950 | 6.704 | 6.950 | 492,875 | +0.25(+3.66%) |
May 03, 2016 | 6.783 | 6.783 | 6.670 | 6.704 | 60,844 | -0.10(-1.52%) |
May 02, 2016 | 6.721 | 6.807 | 6.714 | 6.807 | 48,371 | +0.12(+1.76%) |
Apr 29, 2016 | 6.724 | 6.729 | 6.655 | 6.690 | 20,447 | -0.01(-0.15%) |
Apr 28, 2016 | 6.680 | 6.734 | 6.660 | 6.699 | 20,396 | -0.02(-0.29%) |
Apr 27, 2016 | 6.704 | 6.748 | 6.680 | 6.719 | 28,966 | +0.03(+0.51%) |
Apr 26, 2016 | 6.493 | 6.734 | 6.493 | 6.685 | 66,402 | +0.18(+2.79%) |
Apr 25, 2016 | 6.429 | 6.508 | 6.351 | 6.503 | 27,101 | +0.11(+1.69%) |
Apr 22, 2016 | 6.252 | 6.444 | 6.252 | 6.395 | 51,301 | +0.13(+2.12%) |
Apr 21, 2016 | 6.385 | 6.422 | 6.139 | 6.262 | 111,838 | -0.13(-2.00%) |
Apr 20, 2016 | 6.469 | 6.493 | 6.370 | 6.390 | 105,597 | -0.06(-0.91%) |
Apr 19, 2016 | 6.503 | 6.508 | 6.439 | 6.449 | 65,075 | +0.03(+0.46%) |
Apr 18, 2016 | 6.360 | 6.464 | 6.311 | 6.419 | 47,475 | +0.06(+1.00%) |
Apr 15, 2016 | 6.262 | 6.375 | 6.262 | 6.356 | 51,698 | +0.09(+1.49%) |
Apr 14, 2016 | 6.135 | 6.272 | 6.090 | 6.262 | 34,718 | +0.15(+2.41%) |
Apr 13, 2016 | 6.017 | 6.135 | 5.966 | 6.115 | 63,879 | +0.15(+2.47%) |
Apr 12, 2016 | 5.859 | 5.968 | 5.835 | 5.968 | 97,058 | +0.15(+2.53%) |
Apr 11, 2016 | 5.884 | 5.909 | 5.815 | 5.820 | 33,060 | -0.05(-0.84%) |
Apr 08, 2016 | 5.894 | 5.914 | 5.845 | 5.869 | 47,494 | -0.02(-0.42%) |
Apr 07, 2016 | 5.766 | 5.982 | 5.766 | 5.894 | 98,286 | +0.11(+1.95%) |
Apr 06, 2016 | 5.791 | 5.864 | 5.776 | 5.781 | 25,020 | +0.02(+0.34%) |
Apr 05, 2016 | 5.663 | 5.791 | 5.663 | 5.761 | 33,400 | +0.10(+1.73%) |
Apr 04, 2016 | 5.663 | 5.786 | 5.636 | 5.663 | 35,019 | +0.04(+0.70%) |