Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 7.050 | 7.540 | 6.977 | 7.530 | 1,934,148 | +0.49(+6.96%) |
Jun 29, 2016 | 7.060 | 7.350 | 7.010 | 7.040 | 570,705 | +0.04(+0.57%) |
Jun 28, 2016 | 7.020 | 7.133 | 6.930 | 7.000 | 661,663 | +0.01(+0.14%) |
Jun 27, 2016 | 7.420 | 7.420 | 6.990 | 6.990 | 743,492 | -0.49(-6.55%) |
Jun 24, 2016 | 7.550 | 7.770 | 7.400 | 7.480 | 2,037,423 | -0.49(-6.15%) |
Jun 23, 2016 | 7.900 | 8.030 | 7.900 | 7.970 | 369,184 | +0.13(+1.66%) |
Jun 22, 2016 | 7.960 | 8.070 | 7.820 | 7.840 | 261,382 | -0.09(-1.13%) |
Jun 21, 2016 | 7.980 | 8.090 | 7.875 | 7.930 | 280,288 | -0.04(-0.50%) |
Jun 20, 2016 | 7.980 | 8.150 | 7.950 | 7.970 | 483,215 | +0.08(+1.01%) |
Jun 17, 2016 | 7.910 | 7.960 | 7.810 | 7.890 | 531,182 | +0.02(+0.32%) |
Jun 16, 2016 | 7.760 | 7.900 | 7.680 | 7.865 | 448,156 | +0.06(+0.70%) |
Jun 15, 2016 | 7.870 | 8.090 | 7.800 | 7.810 | 292,743 | +0.00(+0.00%) |
Jun 14, 2016 | 7.760 | 7.980 | 7.651 | 7.810 | 422,283 | +0.03(+0.39%) |
Jun 13, 2016 | 7.940 | 8.010 | 7.780 | 7.780 | 428,647 | -0.17(-2.14%) |
Jun 10, 2016 | 7.980 | 8.050 | 7.860 | 7.950 | 733,919 | +0.02(+0.25%) |
Jun 09, 2016 | 8.000 | 8.010 | 7.780 | 7.930 | 493,492 | -0.08(-1.00%) |
Jun 08, 2016 | 8.070 | 8.160 | 7.870 | 8.010 | 818,112 | -0.10(-1.23%) |
Jun 07, 2016 | 7.990 | 8.160 | 7.990 | 8.110 | 306,403 | +0.08(+1.00%) |
Jun 06, 2016 | 7.910 | 8.080 | 7.890 | 8.030 | 375,203 | +0.13(+1.65%) |
Jun 03, 2016 | 7.850 | 7.980 | 7.790 | 7.900 | 369,874 | +0.06(+0.77%) |
Jun 02, 2016 | 7.750 | 7.850 | 7.700 | 7.840 | 301,655 | +0.06(+0.77%) |
Jun 01, 2016 | 7.780 | 7.850 | 7.710 | 7.780 | 429,054 | -0.05(-0.64%) |
May 31, 2016 | 7.620 | 7.850 | 7.500 | 7.830 | 678,206 | +0.19(+2.49%) |
May 27, 2016 | 7.450 | 7.640 | 7.640 | 7.640 | 439,800 | +0.17(+2.28%) |
May 26, 2016 | 7.440 | 7.490 | 7.388 | 7.470 | 260,400 | +0.00(+0.00%) |
May 25, 2016 | 7.310 | 7.490 | 7.300 | 7.470 | 767,453 | +0.20(+2.75%) |
May 24, 2016 | 7.200 | 7.300 | 7.050 | 7.270 | 600,419 | +0.07(+0.97%) |
May 23, 2016 | 7.000 | 7.200 | 6.870 | 7.200 | 793,592 | +0.21(+3.00%) |
May 20, 2016 | 6.600 | 7.000 | 6.600 | 6.990 | 925,037 | +0.42(+6.39%) |
May 19, 2016 | 6.580 | 6.690 | 6.360 | 6.570 | 643,619 | -0.04(-0.61%) |
May 18, 2016 | 6.360 | 6.620 | 6.360 | 6.610 | 939,224 | +0.24(+3.77%) |
May 17, 2016 | 6.490 | 6.630 | 6.290 | 6.370 | 1,251,499 | -0.09(-1.39%) |
May 16, 2016 | 6.390 | 6.530 | 6.320 | 6.460 | 611,625 | +0.13(+2.05%) |
May 13, 2016 | 6.410 | 6.532 | 6.275 | 6.330 | 451,776 | -0.10(-1.56%) |
May 12, 2016 | 6.540 | 6.564 | 6.240 | 6.430 | 580,002 | -0.07(-1.08%) |
May 11, 2016 | 6.450 | 6.540 | 6.400 | 6.500 | 375,404 | +0.04(+0.62%) |
May 10, 2016 | 6.380 | 6.480 | 6.310 | 6.460 | 566,423 | +0.09(+1.41%) |
May 09, 2016 | 6.450 | 6.480 | 6.245 | 6.370 | 672,145 | -0.13(-2.00%) |
May 06, 2016 | 6.230 | 6.500 | 6.230 | 6.500 | 609,575 | +0.20(+3.17%) |
May 05, 2016 | 6.430 | 6.470 | 6.220 | 6.300 | 435,677 | -0.08(-1.25%) |
May 04, 2016 | 6.370 | 6.520 | 6.305 | 6.380 | 468,899 | +0.00(+0.00%) |
May 03, 2016 | 6.480 | 6.556 | 6.360 | 6.380 | 470,165 | -0.11(-1.69%) |
May 02, 2016 | 6.590 | 6.610 | 6.440 | 6.490 | 516,773 | -0.03(-0.46%) |
Apr 29, 2016 | 6.550 | 6.630 | 6.420 | 6.520 | 889,641 | -0.03(-0.46%) |
Apr 28, 2016 | 7.000 | 7.000 | 6.475 | 6.550 | 960,199 | -0.05(-0.76%) |
Apr 27, 2016 | 6.810 | 6.860 | 6.555 | 6.600 | 943,786 | -0.21(-3.08%) |
Apr 26, 2016 | 6.680 | 6.855 | 6.510 | 6.810 | 418,050 | +0.19(+2.87%) |
Apr 25, 2016 | 6.680 | 6.750 | 6.550 | 6.620 | 377,914 | -0.06(-0.90%) |
Apr 22, 2016 | 6.670 | 6.750 | 6.560 | 6.680 | 480,597 | +0.04(+0.60%) |
Apr 21, 2016 | 6.790 | 6.790 | 6.560 | 6.640 | 842,670 | -0.11(-1.63%) |
Apr 20, 2016 | 6.810 | 6.840 | 6.730 | 6.750 | 290,252 | -0.05(-0.74%) |
Apr 19, 2016 | 6.810 | 6.960 | 6.740 | 6.800 | 320,354 | +0.02(+0.29%) |
Apr 18, 2016 | 6.840 | 6.840 | 6.670 | 6.780 | 358,109 | -0.07(-1.02%) |
Apr 15, 2016 | 6.930 | 6.940 | 6.800 | 6.850 | 215,261 | -0.07(-1.01%) |
Apr 14, 2016 | 7.050 | 7.120 | 6.890 | 6.920 | 392,647 | -0.09(-1.35%) |
Apr 13, 2016 | 6.860 | 7.110 | 6.700 | 7.015 | 750,886 | +0.21(+3.01%) |
Apr 12, 2016 | 6.750 | 6.890 | 6.660 | 6.810 | 542,147 | +0.05(+0.74%) |
Apr 11, 2016 | 6.710 | 6.840 | 6.660 | 6.760 | 349,190 | +0.12(+1.81%) |
Apr 08, 2016 | 6.530 | 6.890 | 6.530 | 6.640 | 606,804 | +0.16(+2.47%) |
Apr 07, 2016 | 6.550 | 6.615 | 6.470 | 6.480 | 831,707 | -0.13(-1.97%) |
Apr 06, 2016 | 6.540 | 6.610 | 6.340 | 6.610 | 327,336 | +0.08(+1.23%) |
Apr 05, 2016 | 6.450 | 6.590 | 6.450 | 6.530 | 369,842 | +0.03(+0.46%) |
Apr 04, 2016 | 6.710 | 6.710 | 6.500 | 6.500 | 318,915 | -0.18(-2.69%) |