Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 6.889 | 6.889 | 6.834 | 6.864 | 203,658 | +0.00(+0.00%) |
Jun 29, 2016 | 6.939 | 6.939 | 6.834 | 6.864 | 269,980 | +0.04(+0.66%) |
Jun 28, 2016 | 6.794 | 6.823 | 6.774 | 6.819 | 199,185 | +0.04(+0.66%) |
Jun 27, 2016 | 6.894 | 6.894 | 6.714 | 6.774 | 199,900 | -0.12(-1.81%) |
Jun 24, 2016 | 6.864 | 6.959 | 6.864 | 6.899 | 108,441 | -0.09(-1.36%) |
Jun 23, 2016 | 6.959 | 7.043 | 6.941 | 6.994 | 141,480 | +0.04(+0.57%) |
Jun 22, 2016 | 6.949 | 6.984 | 6.939 | 6.954 | 189,709 | +0.04(+0.65%) |
Jun 21, 2016 | 6.914 | 6.939 | 6.909 | 6.909 | 89,618 | +0.00(+0.07%) |
Jun 20, 2016 | 6.938 | 6.998 | 6.889 | 6.904 | 106,177 | -0.00(-0.07%) |
Jun 17, 2016 | 6.899 | 6.919 | 6.894 | 6.909 | 84,671 | +0.02(+0.36%) |
Jun 16, 2016 | 6.874 | 6.884 | 6.795 | 6.884 | 86,950 | -0.02(-0.36%) |
Jun 15, 2016 | 6.928 | 6.928 | 6.864 | 6.909 | 101,317 | -0.02(-0.36%) |
Jun 14, 2016 | 6.948 | 6.948 | 6.889 | 6.933 | 124,063 | -0.02(-0.36%) |
Jun 13, 2016 | 6.973 | 6.973 | 6.924 | 6.958 | 137,748 | -0.02(-0.28%) |
Jun 10, 2016 | 6.978 | 6.978 | 6.956 | 6.978 | 73,083 | -0.01(-0.14%) |
Jun 09, 2016 | 6.978 | 7.003 | 6.943 | 6.988 | 78,799 | +0.00(+0.07%) |
Jun 08, 2016 | 7.003 | 7.003 | 6.948 | 6.983 | 97,214 | +0.01(+0.21%) |
Jun 07, 2016 | 6.958 | 6.993 | 6.933 | 6.968 | 101,804 | +0.01(+0.14%) |
Jun 06, 2016 | 6.924 | 6.958 | 6.914 | 6.958 | 136,792 | +0.04(+0.57%) |
Jun 03, 2016 | 6.869 | 6.919 | 6.820 | 6.919 | 140,324 | +0.00(+0.00%) |
Jun 02, 2016 | 6.924 | 6.924 | 6.849 | 6.919 | 179,799 | +0.00(+0.07%) |
Jun 01, 2016 | 6.874 | 6.924 | 6.874 | 6.914 | 88,972 | +0.02(+0.29%) |
May 31, 2016 | 6.904 | 6.919 | 6.874 | 6.894 | 141,542 | -0.01(-0.14%) |
May 27, 2016 | 6.904 | 6.904 | 6.904 | 6.904 | 143,565 | +0.03(+0.50%) |
May 26, 2016 | 6.928 | 6.928 | 6.869 | 6.869 | 80,362 | -0.03(-0.43%) |
May 25, 2016 | 6.884 | 6.928 | 6.834 | 6.899 | 74,528 | +0.05(+0.80%) |
May 24, 2016 | 6.854 | 6.854 | 6.829 | 6.844 | 83,177 | +0.01(+0.22%) |
May 23, 2016 | 6.815 | 6.829 | 6.785 | 6.829 | 107,102 | +0.03(+0.44%) |
May 20, 2016 | 6.800 | 6.800 | 6.737 | 6.800 | 61,460 | +0.02(+0.37%) |
May 19, 2016 | 6.735 | 6.775 | 6.716 | 6.775 | 139,795 | +0.03(+0.51%) |
May 18, 2016 | 6.735 | 6.743 | 6.696 | 6.740 | 82,082 | +0.01(+0.22%) |
May 17, 2016 | 6.730 | 6.750 | 6.711 | 6.725 | 82,821 | -0.00(-0.07%) |
May 16, 2016 | 6.755 | 6.755 | 6.730 | 6.730 | 93,055 | -0.01(-0.15%) |
May 13, 2016 | 6.711 | 6.740 | 6.711 | 6.740 | 63,600 | +0.03(+0.44%) |
May 12, 2016 | 6.730 | 6.730 | 6.686 | 6.711 | 101,246 | +0.02(+0.37%) |
May 11, 2016 | 6.691 | 6.696 | 6.667 | 6.686 | 144,764 | -0.01(-0.15%) |
May 10, 2016 | 6.691 | 6.706 | 6.642 | 6.696 | 136,137 | +0.02(+0.37%) |
May 09, 2016 | 6.681 | 6.704 | 6.662 | 6.671 | 154,331 | -0.01(-0.22%) |
May 06, 2016 | 6.725 | 6.730 | 6.652 | 6.686 | 112,504 | -0.02(-0.29%) |
May 05, 2016 | 6.716 | 6.735 | 6.691 | 6.706 | 135,032 | +0.00(+0.07%) |
May 04, 2016 | 6.701 | 6.735 | 6.689 | 6.701 | 108,512 | -0.01(-0.15%) |
May 03, 2016 | 6.775 | 6.775 | 6.696 | 6.711 | 160,785 | -0.06(-0.94%) |
May 02, 2016 | 6.789 | 6.809 | 6.755 | 6.775 | 157,862 | +0.00(+0.07%) |
Apr 29, 2016 | 6.745 | 6.789 | 6.727 | 6.770 | 90,754 | +0.05(+0.73%) |
Apr 28, 2016 | 6.725 | 6.755 | 6.711 | 6.721 | 121,933 | -0.00(-0.07%) |
Apr 27, 2016 | 6.701 | 6.740 | 6.696 | 6.725 | 188,634 | +0.05(+0.81%) |
Apr 26, 2016 | 6.686 | 6.696 | 6.662 | 6.671 | 111,718 | +0.01(+0.22%) |
Apr 25, 2016 | 6.696 | 6.696 | 6.637 | 6.657 | 111,004 | -0.03(-0.51%) |
Apr 22, 2016 | 6.637 | 6.691 | 6.637 | 6.691 | 117,982 | +0.06(+0.89%) |
Apr 21, 2016 | 6.652 | 6.676 | 6.603 | 6.632 | 167,484 | +0.01(+0.15%) |
Apr 20, 2016 | 6.608 | 6.652 | 6.583 | 6.622 | 120,028 | +0.03(+0.45%) |
Apr 19, 2016 | 6.563 | 6.603 | 6.551 | 6.593 | 116,093 | +0.06(+0.90%) |
Apr 18, 2016 | 6.505 | 6.558 | 6.498 | 6.534 | 196,977 | +0.02(+0.30%) |
Apr 15, 2016 | 6.553 | 6.553 | 6.495 | 6.514 | 153,450 | -0.03(-0.45%) |
Apr 14, 2016 | 6.548 | 6.558 | 6.524 | 6.544 | 234,154 | +0.01(+0.22%) |
Apr 13, 2016 | 6.534 | 6.539 | 6.519 | 6.529 | 133,546 | +0.02(+0.30%) |
Apr 12, 2016 | 6.524 | 6.539 | 6.510 | 6.510 | 125,591 | +0.00(+0.00%) |
Apr 11, 2016 | 6.505 | 6.548 | 6.500 | 6.510 | 118,761 | +0.01(+0.15%) |
Apr 08, 2016 | 6.558 | 6.558 | 6.495 | 6.500 | 312,941 | -0.04(-0.60%) |
Apr 07, 2016 | 6.563 | 6.563 | 6.514 | 6.539 | 96,464 | -0.01(-0.22%) |
Apr 06, 2016 | 6.651 | 6.651 | 6.490 | 6.553 | 223,594 | +0.08(+1.28%) |
Apr 05, 2016 | 6.490 | 6.490 | 6.456 | 6.471 | 87,252 | -0.01(-0.23%) |
Apr 04, 2016 | 6.558 | 6.563 | 6.461 | 6.485 | 131,048 | -0.06(-0.89%) |