Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 6.128 | 6.369 | 5.949 | 6.039 | 1,485,879 | -0.39(-6.10%) |
Jun 29, 2016 | 6.422 | 6.467 | 6.279 | 6.431 | 368,563 | +0.12(+1.84%) |
Jun 28, 2016 | 5.976 | 6.360 | 5.976 | 6.315 | 505,374 | +0.43(+7.27%) |
Jun 27, 2016 | 6.476 | 6.476 | 5.762 | 5.887 | 974,173 | -0.59(-9.09%) |
Jun 24, 2016 | 6.627 | 6.708 | 6.422 | 6.476 | 1,092,061 | -0.40(-5.84%) |
Jun 23, 2016 | 6.868 | 6.932 | 6.734 | 6.877 | 416,707 | +0.08(+1.18%) |
Jun 22, 2016 | 7.038 | 7.109 | 6.770 | 6.797 | 530,077 | -0.24(-3.42%) |
Jun 21, 2016 | 7.154 | 7.154 | 6.832 | 7.038 | 574,094 | +0.05(+0.77%) |
Jun 20, 2016 | 7.278 | 7.278 | 6.975 | 6.984 | 365,741 | -0.09(-1.26%) |
Jun 17, 2016 | 7.038 | 7.305 | 7.011 | 7.073 | 592,873 | +0.04(+0.63%) |
Jun 16, 2016 | 7.047 | 7.118 | 6.957 | 7.029 | 540,021 | -0.17(-2.35%) |
Jun 15, 2016 | 7.314 | 7.466 | 7.091 | 7.198 | 1,161,204 | -0.12(-1.71%) |
Jun 14, 2016 | 7.403 | 7.626 | 7.038 | 7.323 | 1,526,808 | -0.21(-2.84%) |
Jun 13, 2016 | 7.635 | 7.805 | 7.493 | 7.537 | 744,092 | -0.22(-2.87%) |
Jun 10, 2016 | 7.876 | 7.894 | 7.519 | 7.760 | 1,216,162 | -0.15(-1.92%) |
Jun 09, 2016 | 7.760 | 7.930 | 7.698 | 7.912 | 1,589,999 | +0.18(+2.31%) |
Jun 08, 2016 | 7.742 | 7.992 | 7.689 | 7.733 | 6,193,300 | -0.95(-10.99%) |
Jun 07, 2016 | 8.759 | 8.819 | 8.599 | 8.688 | 162,252 | -0.05(-0.61%) |
Jun 06, 2016 | 8.527 | 8.857 | 8.527 | 8.741 | 164,736 | +0.22(+2.62%) |
Jun 03, 2016 | 8.384 | 8.607 | 8.286 | 8.518 | 186,545 | +0.16(+1.92%) |
Jun 02, 2016 | 8.376 | 8.376 | 8.081 | 8.358 | 141,582 | -0.06(-0.74%) |
Jun 01, 2016 | 8.384 | 8.456 | 8.081 | 8.420 | 132,566 | -0.04(-0.42%) |
May 31, 2016 | 8.331 | 8.492 | 8.144 | 8.456 | 172,322 | +0.12(+1.39%) |
May 27, 2016 | 8.072 | 8.340 | 8.340 | 8.340 | 208,191 | +0.27(+3.31%) |
May 26, 2016 | 8.090 | 8.206 | 7.855 | 8.072 | 172,889 | +0.04(+0.44%) |
May 25, 2016 | 8.358 | 8.429 | 7.894 | 8.037 | 328,224 | -0.23(-2.80%) |
May 24, 2016 | 8.046 | 8.277 | 7.849 | 8.269 | 146,751 | +0.32(+4.04%) |
May 23, 2016 | 8.144 | 8.144 | 7.894 | 7.947 | 128,857 | -0.23(-2.84%) |
May 20, 2016 | 8.072 | 8.277 | 7.947 | 8.179 | 106,596 | +0.16(+2.00%) |
May 19, 2016 | 8.170 | 8.170 | 7.854 | 8.019 | 150,832 | -0.22(-2.71%) |
May 18, 2016 | 8.170 | 8.340 | 8.064 | 8.242 | 149,839 | +0.01(+0.11%) |
May 17, 2016 | 8.126 | 8.420 | 8.090 | 8.233 | 168,734 | +0.10(+1.21%) |
May 16, 2016 | 7.974 | 8.242 | 7.965 | 8.135 | 93,825 | +0.17(+2.13%) |
May 13, 2016 | 7.939 | 8.077 | 7.903 | 7.965 | 113,631 | -0.04(-0.45%) |
May 12, 2016 | 7.921 | 8.269 | 7.885 | 8.001 | 193,698 | +0.12(+1.47%) |
May 11, 2016 | 7.938 | 8.076 | 7.859 | 7.885 | 137,529 | -0.11(-1.32%) |
May 10, 2016 | 7.526 | 8.051 | 7.438 | 7.990 | 195,956 | +0.51(+6.79%) |
May 09, 2016 | 7.578 | 7.613 | 7.237 | 7.482 | 134,219 | -0.10(-1.27%) |
May 06, 2016 | 7.508 | 7.675 | 7.105 | 7.578 | 193,568 | +0.03(+0.35%) |
May 05, 2016 | 7.806 | 7.876 | 7.517 | 7.552 | 235,542 | -0.37(-4.65%) |
May 04, 2016 | 7.824 | 8.130 | 7.727 | 7.920 | 207,079 | +0.09(+1.12%) |
May 03, 2016 | 7.964 | 8.012 | 7.666 | 7.832 | 183,035 | -0.24(-2.93%) |
May 02, 2016 | 8.148 | 8.192 | 7.929 | 8.069 | 182,346 | -0.12(-1.50%) |
Apr 29, 2016 | 8.192 | 8.393 | 8.034 | 8.192 | 157,534 | -0.03(-0.32%) |
Apr 28, 2016 | 8.130 | 8.358 | 8.086 | 8.218 | 259,335 | +0.05(+0.64%) |
Apr 27, 2016 | 8.376 | 8.463 | 8.051 | 8.165 | 301,916 | -0.19(-2.31%) |
Apr 26, 2016 | 8.262 | 8.419 | 8.209 | 8.358 | 167,378 | +0.10(+1.17%) |
Apr 25, 2016 | 8.472 | 8.472 | 8.205 | 8.262 | 92,389 | -0.23(-2.68%) |
Apr 22, 2016 | 8.218 | 8.516 | 8.183 | 8.490 | 231,518 | +0.17(+2.00%) |
Apr 21, 2016 | 8.665 | 8.717 | 8.306 | 8.323 | 177,446 | -0.35(-4.04%) |
Apr 20, 2016 | 8.402 | 8.726 | 8.332 | 8.674 | 160,589 | +0.25(+2.91%) |
Apr 19, 2016 | 8.472 | 8.568 | 8.323 | 8.428 | 185,142 | +0.00(+0.00%) |
Apr 18, 2016 | 8.148 | 8.542 | 8.060 | 8.428 | 292,279 | +0.18(+2.23%) |
Apr 15, 2016 | 7.999 | 8.349 | 7.885 | 8.244 | 293,309 | +0.18(+2.17%) |
Apr 14, 2016 | 7.885 | 8.174 | 7.797 | 8.069 | 213,241 | +0.20(+2.56%) |
Apr 13, 2016 | 7.762 | 7.885 | 7.719 | 7.867 | 158,137 | +0.12(+1.58%) |
Apr 12, 2016 | 7.482 | 7.797 | 7.473 | 7.745 | 143,606 | +0.27(+3.63%) |
Apr 11, 2016 | 7.298 | 7.552 | 7.289 | 7.473 | 155,554 | +0.21(+2.89%) |
Apr 08, 2016 | 6.895 | 7.307 | 6.895 | 7.263 | 162,469 | +0.45(+6.56%) |
Apr 07, 2016 | 6.904 | 6.974 | 6.729 | 6.816 | 210,723 | -0.17(-2.38%) |
Apr 06, 2016 | 7.132 | 7.132 | 6.913 | 6.983 | 123,317 | -0.11(-1.48%) |
Apr 05, 2016 | 6.877 | 7.105 | 6.834 | 7.088 | 161,007 | +0.19(+2.80%) |
Apr 04, 2016 | 7.096 | 7.193 | 6.877 | 6.895 | 144,078 | -0.20(-2.84%) |