Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 6.150 | 6.320 | 6.100 | 6.290 | 1,976,825 | +0.13(+2.11%) |
Jun 29, 2016 | 6.190 | 6.190 | 6.030 | 6.160 | 1,279,812 | +0.08(+1.32%) |
Jun 28, 2016 | 6.080 | 6.200 | 5.980 | 6.080 | 874,224 | +0.07(+1.16%) |
Jun 27, 2016 | 6.390 | 6.500 | 5.940 | 6.010 | 1,422,642 | -0.46(-7.11%) |
Jun 24, 2016 | 6.390 | 6.600 | 6.110 | 6.470 | 1,188,592 | -0.13(-1.97%) |
Jun 23, 2016 | 6.590 | 6.680 | 6.550 | 6.600 | 385,126 | +0.08(+1.23%) |
Jun 22, 2016 | 6.560 | 6.640 | 6.460 | 6.520 | 494,696 | -0.02(-0.31%) |
Jun 21, 2016 | 6.600 | 6.610 | 6.480 | 6.540 | 496,479 | -0.05(-0.76%) |
Jun 20, 2016 | 6.560 | 6.720 | 6.560 | 6.590 | 706,424 | +0.11(+1.70%) |
Jun 17, 2016 | 6.390 | 6.510 | 6.340 | 6.480 | 838,375 | +0.10(+1.57%) |
Jun 16, 2016 | 6.340 | 6.400 | 6.240 | 6.380 | 375,505 | -0.01(-0.16%) |
Jun 15, 2016 | 6.370 | 6.500 | 6.345 | 6.390 | 545,638 | -0.02(-0.31%) |
Jun 14, 2016 | 6.280 | 6.430 | 6.270 | 6.410 | 559,651 | +0.12(+1.91%) |
Jun 13, 2016 | 6.200 | 6.450 | 6.200 | 6.290 | 521,050 | -0.09(-1.41%) |
Jun 10, 2016 | 6.510 | 6.630 | 6.350 | 6.380 | 606,534 | -0.22(-3.33%) |
Jun 09, 2016 | 6.720 | 6.720 | 6.550 | 6.600 | 1,009,304 | -0.15(-2.22%) |
Jun 08, 2016 | 6.810 | 6.910 | 6.680 | 6.750 | 1,895,879 | -0.03(-0.44%) |
Jun 07, 2016 | 6.680 | 6.880 | 6.660 | 6.780 | 801,790 | +0.09(+1.35%) |
Jun 06, 2016 | 6.680 | 6.720 | 6.640 | 6.690 | 532,059 | +0.00(+0.00%) |
Jun 03, 2016 | 6.690 | 6.740 | 6.610 | 6.690 | 1,388,793 | +0.02(+0.30%) |
Jun 02, 2016 | 6.580 | 6.700 | 6.570 | 6.670 | 863,688 | +0.07(+1.06%) |
Jun 01, 2016 | 6.780 | 6.830 | 6.580 | 6.600 | 919,796 | -0.24(-3.51%) |
May 31, 2016 | 6.710 | 6.940 | 6.710 | 6.840 | 1,353,178 | +0.15(+2.24%) |
May 27, 2016 | 6.720 | 6.690 | 6.690 | 6.690 | 916,400 | -0.05(-0.74%) |
May 26, 2016 | 6.700 | 6.820 | 6.690 | 6.740 | 1,197,369 | +0.09(+1.35%) |
May 25, 2016 | 6.700 | 6.800 | 6.600 | 6.650 | 1,085,098 | -0.06(-0.89%) |
May 24, 2016 | 6.250 | 6.780 | 6.250 | 6.710 | 3,897,718 | +0.48(+7.70%) |
May 23, 2016 | 6.110 | 6.340 | 6.110 | 6.230 | 864,121 | +0.13(+2.13%) |
May 20, 2016 | 6.120 | 6.240 | 6.090 | 6.100 | 858,999 | +0.00(+0.00%) |
May 19, 2016 | 6.260 | 6.310 | 6.070 | 6.100 | 586,828 | -0.20(-3.17%) |
May 18, 2016 | 6.120 | 6.460 | 6.120 | 6.300 | 1,085,559 | +0.18(+2.94%) |
May 17, 2016 | 6.300 | 6.400 | 6.080 | 6.120 | 1,483,331 | -0.21(-3.32%) |
May 16, 2016 | 6.250 | 6.440 | 6.200 | 6.330 | 2,137,668 | +0.13(+2.10%) |
May 13, 2016 | 6.190 | 6.510 | 6.140 | 6.200 | 1,253,438 | -0.24(-3.73%) |
May 12, 2016 | 6.820 | 6.890 | 6.440 | 6.440 | 1,287,787 | -0.37(-5.43%) |
May 11, 2016 | 6.740 | 6.920 | 6.691 | 6.810 | 1,161,635 | +0.08(+1.19%) |
May 10, 2016 | 6.550 | 6.770 | 6.480 | 6.730 | 979,176 | +0.19(+2.91%) |
May 09, 2016 | 6.600 | 6.610 | 6.450 | 6.540 | 1,193,801 | -0.04(-0.61%) |
May 06, 2016 | 6.440 | 6.600 | 6.390 | 6.580 | 729,107 | +0.07(+1.08%) |
May 05, 2016 | 6.240 | 6.750 | 6.240 | 6.510 | 1,357,150 | -0.16(-2.40%) |
May 04, 2016 | 6.750 | 6.850 | 6.610 | 6.670 | 704,522 | -0.15(-2.20%) |
May 03, 2016 | 7.000 | 7.010 | 6.725 | 6.820 | 1,190,331 | -0.23(-3.26%) |
May 02, 2016 | 6.980 | 7.100 | 6.930 | 7.050 | 1,040,874 | +0.07(+1.00%) |
Apr 29, 2016 | 7.110 | 7.160 | 6.970 | 6.980 | 1,052,829 | -0.18(-2.51%) |
Apr 28, 2016 | 7.260 | 7.350 | 7.140 | 7.160 | 698,341 | -0.12(-1.65%) |
Apr 27, 2016 | 7.270 | 7.370 | 7.160 | 7.280 | 972,964 | -0.03(-0.41%) |
Apr 26, 2016 | 7.110 | 7.310 | 7.030 | 7.310 | 1,431,277 | +0.27(+3.84%) |
Apr 25, 2016 | 7.080 | 7.140 | 6.990 | 7.040 | 1,080,391 | -0.04(-0.56%) |
Apr 22, 2016 | 7.040 | 7.160 | 7.010 | 7.080 | 1,697,213 | +0.04(+0.57%) |
Apr 21, 2016 | 6.890 | 7.150 | 6.890 | 7.040 | 3,245,707 | +0.12(+1.73%) |
Apr 20, 2016 | 6.960 | 7.040 | 6.810 | 6.920 | 2,451,536 | -0.04(-0.57%) |
Apr 19, 2016 | 7.060 | 7.200 | 6.910 | 6.960 | 1,594,544 | -0.11(-1.56%) |
Apr 18, 2016 | 7.100 | 7.150 | 6.920 | 7.070 | 2,233,834 | -0.05(-0.70%) |
Apr 15, 2016 | 7.340 | 7.370 | 7.005 | 7.120 | 14,407,490 | -0.76(-9.64%) |
Apr 14, 2016 | 8.130 | 8.140 | 7.670 | 7.880 | 307,691 | -0.18(-2.23%) |
Apr 13, 2016 | 7.990 | 8.180 | 7.960 | 8.060 | 197,362 | +0.10(+1.26%) |
Apr 12, 2016 | 8.050 | 8.070 | 7.810 | 7.960 | 384,620 | -0.12(-1.49%) |
Apr 11, 2016 | 8.210 | 8.348 | 8.030 | 8.080 | 306,253 | -0.13(-1.58%) |
Apr 08, 2016 | 8.010 | 8.310 | 8.000 | 8.210 | 711,361 | +0.26(+3.27%) |
Apr 07, 2016 | 8.150 | 8.210 | 7.800 | 7.950 | 276,562 | -0.27(-3.28%) |
Apr 06, 2016 | 7.730 | 8.250 | 7.650 | 8.220 | 433,905 | +0.52(+6.75%) |
Apr 05, 2016 | 7.650 | 7.760 | 7.580 | 7.700 | 176,817 | -0.01(-0.13%) |
Apr 04, 2016 | 7.870 | 7.980 | 7.680 | 7.710 | 183,482 | -0.17(-2.16%) |