Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 7.410 | 7.840 | 7.210 | 7.840 | 258,454 | +0.46(+6.23%) |
Jun 29, 2016 | 7.290 | 7.400 | 7.050 | 7.380 | 123,163 | +0.19(+2.64%) |
Jun 28, 2016 | 7.310 | 7.500 | 7.180 | 7.190 | 91,168 | -0.06(-0.83%) |
Jun 27, 2016 | 7.210 | 7.290 | 6.980 | 7.250 | 173,339 | -0.10(-1.36%) |
Jun 24, 2016 | 7.060 | 7.350 | 7.060 | 7.350 | 501,153 | -0.18(-2.39%) |
Jun 23, 2016 | 7.380 | 7.570 | 7.220 | 7.530 | 132,093 | +0.21(+2.87%) |
Jun 22, 2016 | 7.300 | 7.410 | 7.220 | 7.320 | 107,383 | +0.02(+0.27%) |
Jun 21, 2016 | 7.460 | 7.490 | 7.260 | 7.300 | 68,674 | -0.14(-1.88%) |
Jun 20, 2016 | 7.320 | 7.460 | 7.100 | 7.440 | 114,822 | +0.22(+3.05%) |
Jun 17, 2016 | 7.320 | 7.320 | 7.120 | 7.220 | 161,515 | -0.07(-0.96%) |
Jun 16, 2016 | 7.180 | 7.300 | 6.970 | 7.290 | 77,566 | +0.10(+1.39%) |
Jun 15, 2016 | 7.160 | 7.330 | 7.110 | 7.190 | 138,625 | +0.03(+0.42%) |
Jun 14, 2016 | 7.240 | 7.310 | 7.070 | 7.160 | 87,332 | -0.10(-1.38%) |
Jun 13, 2016 | 7.200 | 7.300 | 7.180 | 7.260 | 89,488 | +0.05(+0.69%) |
Jun 10, 2016 | 7.260 | 7.395 | 7.130 | 7.210 | 80,368 | -0.12(-1.64%) |
Jun 09, 2016 | 7.340 | 7.360 | 7.210 | 7.330 | 100,178 | -0.04(-0.54%) |
Jun 08, 2016 | 7.290 | 7.420 | 7.290 | 7.370 | 84,777 | +0.11(+1.52%) |
Jun 07, 2016 | 7.330 | 7.440 | 7.230 | 7.260 | 69,674 | -0.09(-1.22%) |
Jun 06, 2016 | 7.040 | 7.420 | 7.040 | 7.350 | 165,525 | +0.30(+4.26%) |
Jun 03, 2016 | 6.920 | 7.100 | 6.900 | 7.050 | 86,186 | +0.11(+1.59%) |
Jun 02, 2016 | 6.980 | 7.100 | 6.850 | 6.940 | 102,461 | -0.08(-1.14%) |
Jun 01, 2016 | 6.750 | 7.070 | 6.700 | 7.020 | 146,589 | +0.32(+4.78%) |
May 31, 2016 | 6.950 | 7.165 | 6.670 | 6.700 | 464,817 | -0.20(-2.90%) |
May 27, 2016 | 6.710 | 6.900 | 6.900 | 6.900 | 92,600 | +0.21(+3.14%) |
May 26, 2016 | 6.720 | 6.790 | 6.458 | 6.690 | 64,345 | -0.03(-0.45%) |
May 25, 2016 | 6.770 | 6.880 | 6.670 | 6.720 | 75,189 | -0.04(-0.59%) |
May 24, 2016 | 6.290 | 6.790 | 6.290 | 6.760 | 147,897 | +0.50(+7.99%) |
May 23, 2016 | 6.530 | 6.530 | 6.100 | 6.260 | 142,826 | -0.28(-4.28%) |
May 20, 2016 | 6.150 | 6.540 | 6.040 | 6.540 | 163,371 | +0.46(+7.57%) |
May 19, 2016 | 6.120 | 6.140 | 5.960 | 6.080 | 122,015 | -0.07(-1.14%) |
May 18, 2016 | 6.070 | 6.230 | 6.070 | 6.150 | 74,445 | +0.08(+1.32%) |
May 17, 2016 | 6.140 | 6.320 | 6.010 | 6.070 | 136,518 | -0.09(-1.46%) |
May 16, 2016 | 6.160 | 6.300 | 6.080 | 6.160 | 133,975 | +0.02(+0.33%) |
May 13, 2016 | 6.170 | 6.240 | 6.040 | 6.140 | 103,080 | -0.02(-0.32%) |
May 12, 2016 | 6.210 | 6.350 | 6.060 | 6.160 | 102,238 | -0.01(-0.16%) |
May 11, 2016 | 6.190 | 6.330 | 6.090 | 6.170 | 90,336 | -0.01(-0.16%) |
May 10, 2016 | 6.000 | 6.280 | 5.960 | 6.180 | 150,407 | +0.22(+3.69%) |
May 09, 2016 | 6.050 | 6.170 | 5.930 | 5.960 | 122,684 | -0.09(-1.49%) |
May 06, 2016 | 5.860 | 6.360 | 5.860 | 6.050 | 204,494 | +0.19(+3.24%) |
May 05, 2016 | 6.000 | 6.209 | 5.670 | 5.860 | 210,837 | +0.32(+5.78%) |
May 04, 2016 | 5.550 | 5.670 | 5.530 | 5.540 | 101,819 | -0.05(-0.89%) |
May 03, 2016 | 5.620 | 5.760 | 5.540 | 5.590 | 68,106 | -0.11(-1.93%) |
May 02, 2016 | 5.630 | 5.730 | 5.550 | 5.700 | 125,978 | +0.12(+2.15%) |
Apr 29, 2016 | 5.600 | 5.700 | 5.500 | 5.580 | 66,580 | -0.01(-0.18%) |
Apr 28, 2016 | 5.620 | 5.800 | 5.570 | 5.590 | 70,097 | -0.03(-0.53%) |
Apr 27, 2016 | 5.630 | 5.690 | 5.545 | 5.620 | 55,781 | -0.03(-0.53%) |
Apr 26, 2016 | 5.550 | 5.700 | 5.500 | 5.650 | 73,594 | +0.10(+1.80%) |
Apr 25, 2016 | 5.680 | 5.689 | 5.510 | 5.550 | 93,199 | -0.12(-2.12%) |
Apr 22, 2016 | 5.520 | 5.670 | 5.520 | 5.670 | 131,389 | +0.14(+2.53%) |
Apr 21, 2016 | 5.580 | 5.650 | 5.450 | 5.530 | 124,004 | -0.04(-0.72%) |
Apr 20, 2016 | 5.480 | 5.630 | 5.480 | 5.570 | 103,000 | +0.09(+1.64%) |
Apr 19, 2016 | 5.350 | 5.490 | 5.260 | 5.480 | 154,886 | +0.17(+3.20%) |
Apr 18, 2016 | 5.370 | 5.430 | 5.280 | 5.310 | 126,347 | -0.12(-2.21%) |
Apr 15, 2016 | 5.340 | 5.490 | 5.340 | 5.430 | 86,903 | +0.05(+0.93%) |
Apr 14, 2016 | 5.460 | 5.560 | 5.360 | 5.380 | 54,357 | -0.07(-1.28%) |
Apr 13, 2016 | 5.190 | 5.540 | 5.150 | 5.450 | 151,258 | +0.27(+5.21%) |
Apr 12, 2016 | 5.190 | 5.310 | 5.150 | 5.180 | 111,872 | -0.02(-0.38%) |
Apr 11, 2016 | 5.280 | 5.470 | 5.200 | 5.200 | 137,543 | -0.08(-1.52%) |
Apr 08, 2016 | 5.210 | 5.360 | 5.170 | 5.280 | 98,089 | +0.13(+2.52%) |
Apr 07, 2016 | 5.300 | 5.440 | 5.140 | 5.150 | 110,540 | -0.16(-3.01%) |
Apr 06, 2016 | 5.250 | 5.390 | 5.150 | 5.310 | 79,968 | +0.08(+1.53%) |
Apr 05, 2016 | 5.200 | 5.280 | 5.130 | 5.230 | 137,637 | +0.00(+0.00%) |
Apr 04, 2016 | 5.170 | 5.440 | 5.170 | 5.230 | 101,985 | +0.07(+1.36%) |