Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 6.941 | 6.958 | 6.919 | 6.941 | 187,737 | +0.03(+0.41%) |
Jun 29, 2016 | 6.907 | 6.975 | 6.886 | 6.913 | 476,479 | +0.07(+1.07%) |
Jun 28, 2016 | 6.783 | 6.868 | 6.768 | 6.839 | 360,440 | +0.11(+1.60%) |
Jun 27, 2016 | 6.885 | 6.896 | 6.670 | 6.732 | 790,449 | -0.18(-2.62%) |
Jun 24, 2016 | 6.783 | 6.947 | 6.670 | 6.913 | 533,481 | -0.04(-0.57%) |
Jun 23, 2016 | 6.953 | 6.969 | 6.941 | 6.953 | 238,432 | +0.01(+0.16%) |
Jun 22, 2016 | 6.936 | 6.953 | 6.907 | 6.941 | 294,258 | +0.00(+0.00%) |
Jun 21, 2016 | 6.941 | 6.943 | 6.924 | 6.941 | 244,079 | +0.02(+0.24%) |
Jun 20, 2016 | 6.907 | 6.964 | 6.907 | 6.924 | 437,093 | +0.03(+0.49%) |
Jun 17, 2016 | 6.868 | 6.896 | 6.862 | 6.890 | 313,747 | +0.02(+0.33%) |
Jun 16, 2016 | 6.885 | 6.902 | 6.851 | 6.868 | 360,995 | -0.05(-0.65%) |
Jun 15, 2016 | 6.902 | 6.930 | 6.885 | 6.913 | 260,637 | +0.00(+0.00%) |
Jun 14, 2016 | 6.947 | 6.969 | 6.896 | 6.913 | 464,143 | -0.03(-0.49%) |
Jun 13, 2016 | 6.981 | 6.986 | 6.941 | 6.947 | 305,355 | -0.06(-0.81%) |
Jun 10, 2016 | 7.009 | 7.015 | 6.969 | 7.003 | 383,369 | -0.01(-0.08%) |
Jun 09, 2016 | 7.037 | 7.049 | 6.992 | 7.009 | 607,653 | +0.02(+0.24%) |
Jun 08, 2016 | 6.981 | 7.009 | 6.958 | 6.992 | 550,987 | +0.01(+0.08%) |
Jun 07, 2016 | 6.964 | 6.986 | 6.941 | 6.986 | 649,511 | +0.06(+0.82%) |
Jun 06, 2016 | 6.839 | 6.941 | 6.834 | 6.930 | 855,573 | +0.11(+1.57%) |
Jun 03, 2016 | 6.755 | 6.823 | 6.755 | 6.823 | 173,818 | +0.05(+0.67%) |
Jun 02, 2016 | 6.783 | 6.823 | 6.743 | 6.777 | 679,397 | -0.02(-0.33%) |
Jun 01, 2016 | 6.811 | 6.823 | 6.800 | 6.800 | 268,202 | +0.00(+0.01%) |
May 31, 2016 | 6.822 | 6.827 | 6.782 | 6.799 | 331,887 | -0.01(-0.16%) |
May 27, 2016 | 6.788 | 6.811 | 6.811 | 6.811 | 192,176 | +0.03(+0.50%) |
May 26, 2016 | 6.788 | 6.793 | 6.760 | 6.777 | 263,254 | +0.00(+0.00%) |
May 25, 2016 | 6.732 | 6.788 | 6.726 | 6.777 | 281,496 | +0.05(+0.75%) |
May 24, 2016 | 6.749 | 6.760 | 6.726 | 6.726 | 350,136 | -0.01(-0.08%) |
May 23, 2016 | 6.710 | 6.738 | 6.702 | 6.732 | 312,897 | +0.03(+0.42%) |
May 20, 2016 | 6.665 | 6.704 | 6.649 | 6.704 | 318,499 | +0.06(+0.84%) |
May 19, 2016 | 6.704 | 6.710 | 6.597 | 6.648 | 477,275 | -0.08(-1.17%) |
May 18, 2016 | 6.738 | 6.766 | 6.721 | 6.726 | 263,648 | -0.01(-0.17%) |
May 17, 2016 | 6.704 | 6.743 | 6.687 | 6.738 | 330,535 | +0.02(+0.25%) |
May 16, 2016 | 6.681 | 6.743 | 6.653 | 6.721 | 459,306 | +0.04(+0.59%) |
May 13, 2016 | 6.681 | 6.705 | 6.670 | 6.681 | 340,219 | +0.00(+0.00%) |
May 12, 2016 | 6.670 | 6.704 | 6.648 | 6.681 | 273,148 | +0.01(+0.17%) |
May 11, 2016 | 6.676 | 6.676 | 6.648 | 6.670 | 164,241 | -0.01(-0.08%) |
May 10, 2016 | 6.653 | 6.676 | 6.642 | 6.676 | 288,924 | +0.02(+0.25%) |
May 09, 2016 | 6.670 | 6.676 | 6.650 | 6.659 | 304,957 | -0.02(-0.34%) |
May 06, 2016 | 6.653 | 6.687 | 6.653 | 6.681 | 402,150 | +0.02(+0.25%) |
May 05, 2016 | 6.659 | 6.687 | 6.642 | 6.665 | 284,117 | +0.01(+0.17%) |
May 04, 2016 | 6.665 | 6.681 | 6.637 | 6.653 | 390,418 | -0.01(-0.16%) |
May 03, 2016 | 6.664 | 6.664 | 6.636 | 6.664 | 332,016 | +0.01(+0.08%) |
May 02, 2016 | 6.647 | 6.664 | 6.603 | 6.658 | 211,715 | +0.02(+0.25%) |
Apr 29, 2016 | 6.614 | 6.642 | 6.614 | 6.642 | 168,613 | +0.02(+0.25%) |
Apr 28, 2016 | 6.614 | 6.636 | 6.597 | 6.625 | 453,440 | -0.01(-0.17%) |
Apr 27, 2016 | 6.614 | 6.642 | 6.614 | 6.636 | 275,111 | +0.00(+0.00%) |
Apr 26, 2016 | 6.575 | 6.636 | 6.564 | 6.636 | 438,284 | +0.06(+0.93%) |
Apr 25, 2016 | 6.592 | 6.593 | 6.530 | 6.575 | 238,115 | -0.02(-0.34%) |
Apr 22, 2016 | 6.541 | 6.597 | 6.530 | 6.597 | 195,485 | +0.05(+0.77%) |
Apr 21, 2016 | 6.547 | 6.564 | 6.530 | 6.547 | 220,037 | +0.00(+0.00%) |
Apr 20, 2016 | 6.536 | 6.558 | 6.525 | 6.547 | 339,933 | +0.02(+0.34%) |
Apr 19, 2016 | 6.536 | 6.560 | 6.508 | 6.525 | 410,382 | -0.01(-0.17%) |
Apr 18, 2016 | 6.508 | 6.536 | 6.502 | 6.536 | 549,750 | +0.02(+0.26%) |
Apr 15, 2016 | 6.502 | 6.525 | 6.502 | 6.519 | 307,265 | -0.01(-0.09%) |
Apr 14, 2016 | 6.525 | 6.530 | 6.513 | 6.525 | 269,774 | +0.01(+0.09%) |
Apr 13, 2016 | 6.558 | 6.586 | 6.513 | 6.519 | 555,219 | -0.04(-0.60%) |
Apr 12, 2016 | 6.530 | 6.569 | 6.525 | 6.558 | 403,401 | +0.05(+0.77%) |
Apr 11, 2016 | 6.497 | 6.525 | 6.478 | 6.508 | 212,085 | +0.04(+0.69%) |
Apr 08, 2016 | 6.458 | 6.480 | 6.458 | 6.463 | 189,714 | +0.01(+0.17%) |
Apr 07, 2016 | 6.430 | 6.486 | 6.424 | 6.452 | 592,694 | +0.02(+0.26%) |
Apr 06, 2016 | 6.441 | 6.463 | 6.424 | 6.435 | 237,195 | +0.00(+0.01%) |
Apr 05, 2016 | 6.435 | 6.457 | 6.418 | 6.435 | 177,031 | -0.02(-0.26%) |
Apr 04, 2016 | 6.479 | 6.479 | 6.429 | 6.451 | 340,665 | -0.03(-0.51%) |