Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 7.961 | 8.227 | 7.961 | 8.116 | 72,659 | +0.19(+2.44%) |
Jun 29, 2016 | 7.883 | 7.945 | 7.806 | 7.922 | 82,783 | +0.12(+1.49%) |
Jun 28, 2016 | 7.945 | 7.953 | 7.713 | 7.806 | 113,904 | -0.09(-1.08%) |
Jun 27, 2016 | 7.798 | 7.984 | 7.763 | 7.891 | 88,267 | +0.10(+1.29%) |
Jun 24, 2016 | 7.759 | 7.938 | 7.426 | 7.790 | 1,123,491 | -0.20(-2.52%) |
Jun 23, 2016 | 7.667 | 8.007 | 7.496 | 7.992 | 121,087 | +0.40(+5.31%) |
Jun 22, 2016 | 7.713 | 7.721 | 7.566 | 7.589 | 44,829 | -0.15(-1.90%) |
Jun 21, 2016 | 7.775 | 7.775 | 7.628 | 7.736 | 53,590 | -0.02(-0.20%) |
Jun 20, 2016 | 7.767 | 7.863 | 7.721 | 7.752 | 69,718 | +0.06(+0.81%) |
Jun 17, 2016 | 7.914 | 7.914 | 7.682 | 7.690 | 117,155 | -0.22(-2.84%) |
Jun 16, 2016 | 7.759 | 7.938 | 7.698 | 7.914 | 38,189 | +0.09(+1.19%) |
Jun 15, 2016 | 7.876 | 7.876 | 7.806 | 7.821 | 20,935 | -0.05(-0.69%) |
Jun 14, 2016 | 7.752 | 7.891 | 7.717 | 7.876 | 41,183 | +0.10(+1.29%) |
Jun 13, 2016 | 7.667 | 7.790 | 7.667 | 7.775 | 27,144 | +0.07(+0.90%) |
Jun 10, 2016 | 7.721 | 7.744 | 7.636 | 7.705 | 43,613 | -0.03(-0.40%) |
Jun 09, 2016 | 7.728 | 7.837 | 7.698 | 7.736 | 89,327 | +0.01(+0.10%) |
Jun 08, 2016 | 7.752 | 7.759 | 7.651 | 7.728 | 55,444 | +0.03(+0.40%) |
Jun 07, 2016 | 7.667 | 7.744 | 7.574 | 7.698 | 25,200 | +0.00(+0.00%) |
Jun 06, 2016 | 7.620 | 7.721 | 7.620 | 7.698 | 55,342 | +0.13(+1.74%) |
Jun 03, 2016 | 7.597 | 7.651 | 7.488 | 7.566 | 33,457 | -0.01(-0.10%) |
Jun 02, 2016 | 7.527 | 7.612 | 7.488 | 7.574 | 47,804 | +0.02(+0.31%) |
Jun 01, 2016 | 7.457 | 7.566 | 7.426 | 7.550 | 54,828 | +0.09(+1.14%) |
May 31, 2016 | 7.457 | 7.496 | 7.411 | 7.465 | 42,261 | +0.03(+0.42%) |
May 27, 2016 | 7.488 | 7.434 | 7.434 | 7.434 | 28,667 | +0.01(+0.10%) |
May 26, 2016 | 7.527 | 7.581 | 7.426 | 7.426 | 28,528 | -0.05(-0.62%) |
May 25, 2016 | 7.597 | 7.597 | 7.450 | 7.473 | 36,257 | -0.12(-1.63%) |
May 24, 2016 | 7.473 | 7.643 | 7.473 | 7.597 | 50,350 | +0.18(+2.40%) |
May 23, 2016 | 7.248 | 7.581 | 7.246 | 7.419 | 286,979 | +0.22(+3.01%) |
May 20, 2016 | 7.078 | 7.217 | 7.055 | 7.202 | 74,348 | +0.12(+1.75%) |
May 19, 2016 | 6.954 | 7.093 | 6.923 | 7.078 | 49,802 | +0.11(+1.56%) |
May 18, 2016 | 6.877 | 7.070 | 6.846 | 6.970 | 42,567 | +0.05(+0.67%) |
May 17, 2016 | 7.093 | 7.093 | 6.760 | 6.923 | 123,676 | -0.12(-1.65%) |
May 16, 2016 | 6.962 | 7.140 | 6.954 | 7.039 | 51,464 | +0.10(+1.45%) |
May 13, 2016 | 6.830 | 6.993 | 6.830 | 6.939 | 27,399 | +0.09(+1.24%) |
May 12, 2016 | 6.861 | 6.946 | 6.815 | 6.853 | 44,270 | -0.02(-0.23%) |
May 11, 2016 | 6.923 | 6.946 | 6.822 | 6.869 | 43,779 | -0.08(-1.11%) |
May 10, 2016 | 6.877 | 6.977 | 6.808 | 6.946 | 29,596 | +0.06(+0.89%) |
May 09, 2016 | 6.893 | 6.960 | 6.778 | 6.885 | 50,445 | +0.02(+0.22%) |
May 06, 2016 | 6.969 | 6.992 | 6.801 | 6.870 | 75,661 | -0.06(-0.88%) |
May 05, 2016 | 6.969 | 7.038 | 6.901 | 6.931 | 61,447 | +0.02(+0.22%) |
May 04, 2016 | 6.847 | 7.000 | 6.847 | 6.916 | 42,331 | +0.02(+0.22%) |
May 03, 2016 | 7.038 | 7.046 | 6.885 | 6.900 | 36,427 | -0.16(-2.28%) |
May 02, 2016 | 6.992 | 7.084 | 6.916 | 7.061 | 36,252 | +0.06(+0.88%) |
Apr 29, 2016 | 6.954 | 7.038 | 6.877 | 7.000 | 48,143 | +0.00(+0.00%) |
Apr 28, 2016 | 7.015 | 7.038 | 6.946 | 7.000 | 39,222 | +0.00(+0.00%) |
Apr 27, 2016 | 6.939 | 7.015 | 6.900 | 7.000 | 55,499 | +0.04(+0.55%) |
Apr 26, 2016 | 6.847 | 7.008 | 6.847 | 6.962 | 70,298 | +0.10(+1.45%) |
Apr 25, 2016 | 6.969 | 6.985 | 6.847 | 6.862 | 28,535 | -0.13(-1.86%) |
Apr 22, 2016 | 6.801 | 7.008 | 6.801 | 6.992 | 26,815 | +0.15(+2.13%) |
Apr 21, 2016 | 6.831 | 6.904 | 6.786 | 6.847 | 61,435 | -0.04(-0.56%) |
Apr 20, 2016 | 6.831 | 6.923 | 6.786 | 6.885 | 61,891 | +0.03(+0.45%) |
Apr 19, 2016 | 6.916 | 6.948 | 6.831 | 6.854 | 40,195 | -0.07(-1.00%) |
Apr 18, 2016 | 6.854 | 6.962 | 6.854 | 6.923 | 50,210 | +0.03(+0.44%) |
Apr 15, 2016 | 6.801 | 7.000 | 6.755 | 6.893 | 43,084 | +0.05(+0.78%) |
Apr 14, 2016 | 6.885 | 6.954 | 6.816 | 6.839 | 35,150 | -0.06(-0.89%) |
Apr 13, 2016 | 6.877 | 6.908 | 6.763 | 6.900 | 60,516 | +0.10(+1.46%) |
Apr 12, 2016 | 6.617 | 6.908 | 6.594 | 6.801 | 104,218 | +0.16(+2.42%) |
Apr 11, 2016 | 6.732 | 6.732 | 6.632 | 6.640 | 61,692 | -0.02(-0.34%) |
Apr 08, 2016 | 6.724 | 6.761 | 6.594 | 6.663 | 53,289 | -0.03(-0.46%) |
Apr 07, 2016 | 6.717 | 6.763 | 6.678 | 6.694 | 74,051 | -0.08(-1.24%) |
Apr 06, 2016 | 6.732 | 6.808 | 6.671 | 6.778 | 36,976 | +0.05(+0.80%) |
Apr 05, 2016 | 6.701 | 6.770 | 6.663 | 6.724 | 60,974 | +0.00(+0.00%) |
Apr 04, 2016 | 6.831 | 6.900 | 6.724 | 6.724 | 43,446 | -0.15(-2.12%) |