Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 7.264 | 7.311 | 7.169 | 7.272 | 11,928 | +0.00(+0.00%) |
Jun 29, 2016 | 7.169 | 7.327 | 7.169 | 7.272 | 30,982 | +0.17(+2.33%) |
Jun 28, 2016 | 6.941 | 7.153 | 6.941 | 7.106 | 25,734 | +0.26(+3.79%) |
Jun 27, 2016 | 7.161 | 7.216 | 6.784 | 6.847 | 42,750 | -0.45(-6.23%) |
Jun 24, 2016 | 7.334 | 7.429 | 7.240 | 7.301 | 30,308 | -0.20(-2.64%) |
Jun 23, 2016 | 7.453 | 7.523 | 7.453 | 7.499 | 25,205 | +0.13(+1.81%) |
Jun 22, 2016 | 7.405 | 7.424 | 7.350 | 7.366 | 31,275 | -0.03(-0.43%) |
Jun 21, 2016 | 7.319 | 7.397 | 7.248 | 7.397 | 27,297 | +0.08(+1.08%) |
Jun 20, 2016 | 7.342 | 7.342 | 7.248 | 7.319 | 24,367 | +0.12(+1.64%) |
Jun 17, 2016 | 7.169 | 7.232 | 7.091 | 7.201 | 16,824 | +0.10(+1.44%) |
Jun 16, 2016 | 7.201 | 7.201 | 6.933 | 7.098 | 60,290 | -0.16(-2.16%) |
Jun 15, 2016 | 7.256 | 7.358 | 7.216 | 7.255 | 39,140 | -0.02(-0.23%) |
Jun 14, 2016 | 7.382 | 7.421 | 7.206 | 7.272 | 46,969 | -0.14(-1.84%) |
Jun 13, 2016 | 7.345 | 7.415 | 7.215 | 7.408 | 26,248 | -0.02(-0.32%) |
Jun 10, 2016 | 7.541 | 7.595 | 7.400 | 7.431 | 36,033 | -0.21(-2.76%) |
Jun 09, 2016 | 7.502 | 7.658 | 7.502 | 7.642 | 32,670 | +0.05(+0.72%) |
Jun 08, 2016 | 7.705 | 7.814 | 7.572 | 7.588 | 57,231 | +0.01(+0.10%) |
Jun 07, 2016 | 7.572 | 7.666 | 7.486 | 7.580 | 51,371 | +0.06(+0.83%) |
Jun 06, 2016 | 7.478 | 7.548 | 7.369 | 7.517 | 15,389 | +0.12(+1.59%) |
Jun 03, 2016 | 7.353 | 7.400 | 7.314 | 7.400 | 24,045 | +0.06(+0.85%) |
Jun 02, 2016 | 7.275 | 7.376 | 7.149 | 7.337 | 40,646 | -0.08(-1.05%) |
Jun 01, 2016 | 7.533 | 7.541 | 7.290 | 7.415 | 81,233 | -0.15(-1.96%) |
May 31, 2016 | 7.447 | 7.697 | 7.447 | 7.564 | 58,567 | +0.13(+1.74%) |
May 27, 2016 | 7.447 | 7.435 | 7.435 | 7.435 | 37,840 | -0.07(-0.88%) |
May 26, 2016 | 7.517 | 7.689 | 7.463 | 7.501 | 45,775 | -0.02(-0.32%) |
May 25, 2016 | 7.384 | 7.541 | 7.384 | 7.525 | 44,768 | +0.20(+2.67%) |
May 24, 2016 | 7.580 | 7.580 | 7.329 | 7.329 | 17,186 | -0.08(-1.06%) |
May 23, 2016 | 7.439 | 7.478 | 7.329 | 7.408 | 31,626 | -0.08(-1.04%) |
May 20, 2016 | 7.392 | 7.595 | 7.392 | 7.486 | 43,743 | +0.09(+1.27%) |
May 19, 2016 | 7.306 | 7.478 | 7.181 | 7.392 | 77,054 | +0.05(+0.64%) |
May 18, 2016 | 7.376 | 7.384 | 7.251 | 7.345 | 96,488 | -0.12(-1.65%) |
May 17, 2016 | 7.468 | 7.569 | 7.305 | 7.468 | 73,106 | -0.06(-0.76%) |
May 16, 2016 | 7.127 | 7.554 | 7.127 | 7.525 | 49,243 | +0.50(+7.09%) |
May 13, 2016 | 7.049 | 7.119 | 7.018 | 7.027 | 18,606 | -0.03(-0.43%) |
May 12, 2016 | 7.049 | 7.204 | 7.011 | 7.057 | 27,916 | +0.05(+0.78%) |
May 11, 2016 | 6.902 | 7.049 | 6.863 | 7.003 | 63,818 | +0.12(+1.69%) |
May 10, 2016 | 6.817 | 6.941 | 6.817 | 6.887 | 68,666 | +0.04(+0.57%) |
May 09, 2016 | 6.972 | 6.972 | 6.685 | 6.848 | 59,903 | -0.12(-1.67%) |
May 06, 2016 | 6.863 | 7.026 | 6.794 | 6.964 | 43,145 | +0.02(+0.34%) |
May 05, 2016 | 6.980 | 7.080 | 6.900 | 6.941 | 39,746 | +0.11(+1.59%) |
May 04, 2016 | 6.794 | 6.887 | 6.763 | 6.832 | 78,068 | +0.05(+0.80%) |
May 03, 2016 | 6.902 | 6.995 | 6.685 | 6.778 | 44,499 | -0.22(-3.10%) |
May 02, 2016 | 7.042 | 7.042 | 6.864 | 6.995 | 41,756 | +0.01(+0.11%) |
Apr 29, 2016 | 6.840 | 7.018 | 6.809 | 6.987 | 95,839 | +0.18(+2.57%) |
Apr 28, 2016 | 6.685 | 6.910 | 6.669 | 6.812 | 132,399 | +0.13(+2.02%) |
Apr 27, 2016 | 6.514 | 6.755 | 6.507 | 6.677 | 149,825 | +0.26(+3.99%) |
Apr 26, 2016 | 6.336 | 6.429 | 6.282 | 6.421 | 67,754 | +0.05(+0.85%) |
Apr 25, 2016 | 6.553 | 6.553 | 6.253 | 6.367 | 69,763 | -0.18(-2.73%) |
Apr 22, 2016 | 6.445 | 6.561 | 6.445 | 6.545 | 26,516 | +0.10(+1.56%) |
Apr 21, 2016 | 6.406 | 6.491 | 6.383 | 6.445 | 36,230 | +0.00(+0.04%) |
Apr 20, 2016 | 6.220 | 6.506 | 6.220 | 6.442 | 56,183 | +0.20(+3.19%) |
Apr 19, 2016 | 6.026 | 6.274 | 6.026 | 6.243 | 55,497 | +0.22(+3.74%) |
Apr 18, 2016 | 5.871 | 6.065 | 5.769 | 6.018 | 28,769 | +0.07(+1.17%) |
Apr 15, 2016 | 5.964 | 6.010 | 5.948 | 5.948 | 22,087 | -0.04(-0.65%) |
Apr 14, 2016 | 6.111 | 6.111 | 5.964 | 5.987 | 23,821 | +0.02(+0.29%) |
Apr 13, 2016 | 5.923 | 6.054 | 5.908 | 5.969 | 81,984 | -0.02(-0.40%) |
Apr 12, 2016 | 5.870 | 6.054 | 5.870 | 5.994 | 120,309 | +0.16(+2.78%) |
Apr 11, 2016 | 5.770 | 5.923 | 5.770 | 5.831 | 45,850 | +0.12(+2.01%) |
Apr 08, 2016 | 5.724 | 5.785 | 5.632 | 5.716 | 82,313 | +0.10(+1.73%) |
Apr 07, 2016 | 5.617 | 5.647 | 5.609 | 5.619 | 8,291 | -0.07(-1.17%) |
Apr 06, 2016 | 5.617 | 5.686 | 5.596 | 5.686 | 24,535 | +0.15(+2.63%) |
Apr 05, 2016 | 5.570 | 5.579 | 5.509 | 5.540 | 17,293 | -0.02(-0.43%) |
Apr 04, 2016 | 5.663 | 5.663 | 5.564 | 5.564 | 14,628 | -0.08(-1.34%) |