Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 6.996 | 7.229 | 6.996 | 7.224 | 217,202 | +0.26(+3.71%) |
Jun 29, 2016 | 7.519 | 7.519 | 6.936 | 6.966 | 241,425 | -0.41(-5.62%) |
Jun 28, 2016 | 7.662 | 7.677 | 7.356 | 7.381 | 98,440 | -0.20(-2.61%) |
Jun 27, 2016 | 7.830 | 7.830 | 7.568 | 7.578 | 127,177 | -0.33(-4.12%) |
Jun 24, 2016 | 7.899 | 8.136 | 7.780 | 7.904 | 200,694 | -0.32(-3.90%) |
Jun 23, 2016 | 7.993 | 8.254 | 7.929 | 8.225 | 87,724 | +0.28(+3.54%) |
Jun 22, 2016 | 8.131 | 8.156 | 7.938 | 7.943 | 76,235 | -0.17(-2.13%) |
Jun 21, 2016 | 8.299 | 8.299 | 8.071 | 8.116 | 88,856 | -0.16(-1.97%) |
Jun 20, 2016 | 8.348 | 8.358 | 8.244 | 8.279 | 97,471 | +0.01(+0.12%) |
Jun 17, 2016 | 8.057 | 8.309 | 7.914 | 8.269 | 213,372 | +0.23(+2.89%) |
Jun 16, 2016 | 8.037 | 8.077 | 7.975 | 8.037 | 90,256 | -0.05(-0.61%) |
Jun 15, 2016 | 8.195 | 8.195 | 8.062 | 8.086 | 66,492 | -0.07(-0.85%) |
Jun 14, 2016 | 8.156 | 8.185 | 8.037 | 8.156 | 50,723 | +0.10(+1.29%) |
Jun 13, 2016 | 7.943 | 8.165 | 7.929 | 8.052 | 82,200 | -0.07(-0.91%) |
Jun 10, 2016 | 8.156 | 8.299 | 8.037 | 8.126 | 79,089 | -0.12(-1.50%) |
Jun 09, 2016 | 8.289 | 8.378 | 8.201 | 8.249 | 53,816 | -0.10(-1.18%) |
Jun 08, 2016 | 8.205 | 8.368 | 8.165 | 8.348 | 69,101 | +0.14(+1.74%) |
Jun 07, 2016 | 8.289 | 8.358 | 8.195 | 8.205 | 83,707 | -0.05(-0.60%) |
Jun 06, 2016 | 8.170 | 8.328 | 8.116 | 8.254 | 90,465 | +0.06(+0.72%) |
Jun 03, 2016 | 8.111 | 8.240 | 8.072 | 8.195 | 67,274 | +0.07(+0.91%) |
Jun 02, 2016 | 8.096 | 8.190 | 8.082 | 8.121 | 102,509 | +0.02(+0.30%) |
Jun 01, 2016 | 8.072 | 8.215 | 8.017 | 8.096 | 73,952 | +0.02(+0.24%) |
May 31, 2016 | 7.924 | 8.126 | 7.911 | 8.077 | 120,464 | +0.19(+2.38%) |
May 27, 2016 | 7.894 | 7.889 | 7.889 | 7.889 | 52,868 | +0.01(+0.19%) |
May 26, 2016 | 7.859 | 7.963 | 7.859 | 7.874 | 58,227 | +0.05(+0.63%) |
May 25, 2016 | 7.815 | 7.884 | 7.706 | 7.825 | 65,558 | -0.00(-0.06%) |
May 24, 2016 | 7.608 | 7.894 | 7.608 | 7.830 | 124,084 | +0.24(+3.12%) |
May 23, 2016 | 7.805 | 7.889 | 7.548 | 7.593 | 180,608 | -0.15(-1.91%) |
May 20, 2016 | 7.445 | 7.766 | 7.445 | 7.741 | 94,062 | +0.34(+4.60%) |
May 19, 2016 | 7.306 | 7.489 | 7.277 | 7.400 | 55,527 | +0.08(+1.15%) |
May 18, 2016 | 7.292 | 7.381 | 7.213 | 7.316 | 64,118 | +0.10(+1.37%) |
May 17, 2016 | 7.277 | 7.371 | 7.149 | 7.218 | 138,334 | -0.06(-0.81%) |
May 16, 2016 | 7.455 | 7.534 | 7.262 | 7.277 | 119,560 | -0.16(-2.19%) |
May 13, 2016 | 7.597 | 7.677 | 7.430 | 7.440 | 94,135 | -0.15(-1.95%) |
May 12, 2016 | 7.780 | 7.780 | 7.519 | 7.588 | 63,640 | -0.06(-0.84%) |
May 11, 2016 | 7.474 | 7.692 | 7.405 | 7.652 | 71,051 | +0.19(+2.58%) |
May 10, 2016 | 7.420 | 7.514 | 7.410 | 7.460 | 58,641 | +0.04(+0.60%) |
May 09, 2016 | 7.331 | 7.484 | 7.331 | 7.415 | 68,343 | +0.06(+0.81%) |
May 06, 2016 | 7.361 | 7.420 | 7.237 | 7.356 | 132,046 | +0.02(+0.34%) |
May 05, 2016 | 7.356 | 7.430 | 7.282 | 7.331 | 88,858 | +0.00(+0.07%) |
May 04, 2016 | 7.326 | 7.494 | 7.252 | 7.326 | 125,147 | +0.00(+0.00%) |
May 03, 2016 | 7.815 | 8.003 | 7.311 | 7.326 | 221,551 | -0.53(-6.78%) |
May 02, 2016 | 8.057 | 8.077 | 7.790 | 7.859 | 155,010 | -0.19(-2.39%) |
Apr 29, 2016 | 7.924 | 8.111 | 7.820 | 8.052 | 84,518 | +0.14(+1.81%) |
Apr 28, 2016 | 8.012 | 8.022 | 7.869 | 7.909 | 65,349 | -0.09(-1.17%) |
Apr 27, 2016 | 8.042 | 8.116 | 7.948 | 8.003 | 60,225 | -0.01(-0.18%) |
Apr 26, 2016 | 8.077 | 8.077 | 7.805 | 8.017 | 131,297 | -0.01(-0.18%) |
Apr 25, 2016 | 8.254 | 8.254 | 7.973 | 8.032 | 94,149 | -0.25(-3.04%) |
Apr 22, 2016 | 8.126 | 8.304 | 8.126 | 8.284 | 101,905 | +0.20(+2.44%) |
Apr 21, 2016 | 8.175 | 8.175 | 8.008 | 8.086 | 61,337 | -0.08(-0.97%) |
Apr 20, 2016 | 8.210 | 8.225 | 8.146 | 8.165 | 52,086 | -0.01(-0.18%) |
Apr 19, 2016 | 7.988 | 8.235 | 7.988 | 8.180 | 63,113 | +0.21(+2.60%) |
Apr 18, 2016 | 7.884 | 7.993 | 7.869 | 7.973 | 46,363 | +0.06(+0.81%) |
Apr 15, 2016 | 7.968 | 8.077 | 7.889 | 7.909 | 39,029 | -0.10(-1.29%) |
Apr 14, 2016 | 7.835 | 8.062 | 7.767 | 8.012 | 68,519 | +0.21(+2.66%) |
Apr 13, 2016 | 7.677 | 7.845 | 7.642 | 7.805 | 87,996 | +0.19(+2.46%) |
Apr 12, 2016 | 7.692 | 7.711 | 7.534 | 7.617 | 63,528 | +0.05(+0.72%) |
Apr 11, 2016 | 7.563 | 7.672 | 7.511 | 7.563 | 61,535 | +0.01(+0.20%) |
Apr 08, 2016 | 7.539 | 7.652 | 7.500 | 7.548 | 53,791 | +0.04(+0.59%) |
Apr 07, 2016 | 7.588 | 7.622 | 7.499 | 7.504 | 218,823 | -0.10(-1.36%) |
Apr 06, 2016 | 7.563 | 7.622 | 7.509 | 7.608 | 73,231 | +0.04(+0.59%) |
Apr 05, 2016 | 7.553 | 7.687 | 7.514 | 7.563 | 103,344 | -0.03(-0.45%) |
Apr 04, 2016 | 7.904 | 7.909 | 7.588 | 7.598 | 84,424 | -0.31(-3.87%) |