Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 6.797 | 6.797 | 6.793 | 6.793 | 1,300 | +0.09(+1.28%) |
Jun 29, 2016 | 6.577 | 6.707 | 6.570 | 6.707 | 9,200 | +0.26(+4.01%) |
Jun 28, 2016 | 6.552 | 6.553 | 6.442 | 6.448 | 87,272 | +0.10(+1.54%) |
Jun 27, 2016 | 6.844 | 6.844 | 6.300 | 6.350 | 6,649 | -0.75(-10.51%) |
Jun 24, 2016 | 7.013 | 7.114 | 7.000 | 7.096 | 28,412 | -0.26(-3.56%) |
Jun 22, 2016 | 7.358 | 7.358 | 7.358 | 0 | -0.04(-0.55%) | |
Jun 21, 2016 | 7.450 | 7.450 | 7.399 | 7.399 | 2,675 | -0.00(-0.02%) |
Jun 20, 2016 | 7.405 | 7.417 | 7.368 | 7.400 | 9,462 | +0.23(+3.21%) |
Jun 17, 2016 | 7.168 | 7.173 | 7.168 | 7.170 | 23,200 | +0.07(+0.97%) |
Jun 16, 2016 | 7.104 | 7.108 | 7.096 | 7.101 | 121,400 | -0.27(-3.68%) |
Jun 15, 2016 | 7.430 | 7.490 | 7.372 | 7.372 | 11,070 | +0.13(+1.81%) |
Jun 14, 2016 | 7.210 | 7.241 | 7.210 | 7.241 | 1,408 | -0.32(-4.22%) |
Jun 13, 2016 | 7.580 | 7.580 | 7.560 | 7.560 | 45,004 | -0.16(-2.03%) |
Jun 10, 2016 | 7.970 | 7.970 | 7.716 | 7.717 | 9,400 | -0.26(-3.29%) |
Jun 09, 2016 | 8.053 | 8.053 | 7.980 | 7.980 | 800 | +0.02(+0.25%) |
Jun 08, 2016 | 8.140 | 8.140 | 7.960 | 7.960 | 40,342 | -0.04(-0.50%) |
Jun 07, 2016 | 7.650 | 8.005 | 7.650 | 8.000 | 20,125 | +0.41(+5.40%) |
Jun 06, 2016 | 7.496 | 7.590 | 7.496 | 7.590 | 417 | +0.10(+1.34%) |
Jun 03, 2016 | 7.500 | 7.500 | 7.410 | 7.490 | 39,100 | +0.07(+0.94%) |
Jun 02, 2016 | 7.392 | 7.420 | 7.392 | 7.420 | 3,500 | +0.02(+0.27%) |
Jun 01, 2016 | 7.333 | 7.400 | 7.333 | 7.400 | 1,070 | +0.02(+0.21%) |
May 31, 2016 | 7.478 | 7.478 | 7.385 | 7.385 | 3,940 | -0.04(-0.51%) |
May 27, 2016 | 7.423 | 7.423 | 7.423 | 0 | -0.05(-0.63%) | |
May 26, 2016 | 7.452 | 7.470 | 7.452 | 7.470 | 2,590 | +0.10(+1.36%) |
May 25, 2016 | 7.310 | 7.379 | 7.310 | 7.370 | 2,910 | +0.10(+1.44%) |
May 24, 2016 | 7.200 | 7.265 | 7.200 | 7.265 | 9,900 | +0.08(+1.05%) |
May 23, 2016 | 7.190 | 7.190 | 7.190 | 7.190 | 100 | -0.06(-0.77%) |
May 20, 2016 | 7.250 | 7.278 | 7.220 | 7.246 | 2,543 | +0.11(+1.48%) |
May 19, 2016 | 7.066 | 7.140 | 7.062 | 7.140 | 5,414 | -0.12(-1.72%) |
May 18, 2016 | 7.300 | 7.398 | 7.265 | 7.265 | 4,020 | -0.13(-1.70%) |
May 17, 2016 | 7.390 | 7.390 | 7.390 | 7.390 | 380 | -0.07(-0.93%) |
May 16, 2016 | 7.420 | 7.460 | 7.406 | 7.460 | 100,815 | +0.12(+1.62%) |
May 12, 2016 | 7.341 | 7.341 | 7.341 | 0 | -0.24(-3.21%) | |
May 11, 2016 | 7.460 | 7.584 | 7.421 | 7.584 | 9,100 | +0.14(+1.93%) |
May 10, 2016 | 7.480 | 7.480 | 7.440 | 7.440 | 2,412 | +0.18(+2.48%) |
May 09, 2016 | 7.487 | 7.487 | 7.260 | 7.260 | 12,700 | -0.24(-3.20%) |
May 06, 2016 | 7.476 | 7.570 | 7.476 | 7.500 | 150,906 | +0.13(+1.75%) |
May 05, 2016 | 7.362 | 7.378 | 7.362 | 7.371 | 7,777 | -0.18(-2.37%) |
May 04, 2016 | 7.406 | 7.590 | 7.406 | 7.550 | 48,382 | +0.01(+0.17%) |
May 03, 2016 | 7.780 | 7.780 | 7.535 | 7.537 | 42,489 | -0.29(-3.73%) |
May 02, 2016 | 7.750 | 7.829 | 7.750 | 7.829 | 4,269 | +0.43(+5.80%) |
Apr 29, 2016 | 7.480 | 7.584 | 7.359 | 7.400 | 51,267 | +0.75(+11.23%) |
Apr 28, 2016 | 6.673 | 6.673 | 6.652 | 6.653 | 3,229 | +0.05(+0.83%) |
Apr 27, 2016 | 6.630 | 6.630 | 6.598 | 6.598 | 575 | -0.10(-1.52%) |
Apr 26, 2016 | 6.608 | 6.700 | 6.608 | 6.700 | 4,433 | +0.19(+2.92%) |
Apr 25, 2016 | 6.680 | 6.680 | 6.510 | 6.510 | 33,244 | -0.21(-3.12%) |
Apr 22, 2016 | 6.720 | 6.720 | 6.720 | 6.720 | 225 | -0.00(-0.03%) |
Apr 21, 2016 | 6.767 | 6.767 | 6.720 | 6.722 | 5,377 | -0.29(-4.12%) |
Apr 20, 2016 | 6.960 | 7.011 | 6.960 | 7.011 | 1,841 | +0.10(+1.45%) |
Apr 19, 2016 | 6.923 | 6.923 | 6.911 | 6.911 | 850 | -0.01(-0.13%) |
Apr 18, 2016 | 6.730 | 6.920 | 6.730 | 6.920 | 1,573 | +0.17(+2.59%) |
Apr 15, 2016 | 6.660 | 6.750 | 6.660 | 6.745 | 3,410 | +0.08(+1.20%) |
Apr 14, 2016 | 6.520 | 6.770 | 6.520 | 6.665 | 35,969 | +0.14(+2.22%) |
Apr 13, 2016 | 6.400 | 6.568 | 6.380 | 6.520 | 18,000 | +0.13(+2.01%) |
Apr 12, 2016 | 6.405 | 6.405 | 6.283 | 6.392 | 7,420 | -0.02(-0.39%) |
Apr 11, 2016 | 6.417 | 6.417 | 6.417 | 6.417 | 185 | +0.03(+0.41%) |
Apr 08, 2016 | 6.346 | 6.390 | 6.346 | 6.390 | 8,450 | +0.25(+3.99%) |
Apr 07, 2016 | 6.145 | 6.145 | 6.145 | 6.145 | 1,015 | -0.17(-2.73%) |
Apr 06, 2016 | 6.274 | 6.318 | 6.220 | 6.318 | 3,800 | +0.08(+1.25%) |
Apr 05, 2016 | 6.250 | 6.306 | 6.206 | 6.240 | 8,985 | -0.24(-3.74%) |
Apr 04, 2016 | 6.717 | 6.717 | 6.483 | 6.483 | 5,999 | -0.31(-4.53%) |