Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 6.878 | 7.066 | 6.874 | 7.013 | 1,527,414 | +0.05(+0.69%) |
Jun 29, 2016 | 6.893 | 7.034 | 6.744 | 6.965 | 1,364,518 | +0.03(+0.48%) |
Jun 28, 2016 | 7.109 | 7.142 | 6.907 | 6.931 | 1,458,819 | -0.04(-0.55%) |
Jun 27, 2016 | 7.411 | 7.435 | 6.958 | 6.970 | 1,784,322 | -0.52(-6.98%) |
Jun 24, 2016 | 7.713 | 7.754 | 7.483 | 7.493 | 2,269,318 | -0.42(-5.34%) |
Jun 23, 2016 | 7.670 | 7.915 | 7.651 | 7.915 | 829,248 | +0.34(+4.43%) |
Jun 22, 2016 | 7.550 | 7.661 | 7.512 | 7.579 | 925,064 | +0.04(+0.51%) |
Jun 21, 2016 | 7.382 | 7.598 | 7.382 | 7.541 | 1,919,832 | +0.05(+0.71%) |
Jun 20, 2016 | 7.608 | 7.632 | 7.469 | 7.488 | 1,016,626 | -0.01(-0.19%) |
Jun 17, 2016 | 7.541 | 7.584 | 7.449 | 7.502 | 1,423,896 | +0.09(+1.23%) |
Jun 16, 2016 | 7.435 | 7.493 | 7.310 | 7.411 | 1,403,519 | -0.12(-1.53%) |
Jun 15, 2016 | 7.641 | 7.661 | 7.435 | 7.526 | 1,118,396 | -0.13(-1.69%) |
Jun 14, 2016 | 7.531 | 7.680 | 7.426 | 7.656 | 1,538,754 | +0.08(+1.08%) |
Jun 13, 2016 | 7.641 | 7.641 | 7.531 | 7.574 | 1,808,255 | -0.22(-2.77%) |
Jun 10, 2016 | 7.795 | 7.953 | 7.757 | 7.790 | 1,186,272 | -0.13(-1.64%) |
Jun 09, 2016 | 7.905 | 7.997 | 7.812 | 7.920 | 1,133,404 | -0.06(-0.78%) |
Jun 08, 2016 | 8.049 | 8.073 | 7.925 | 7.982 | 1,857,033 | +0.03(+0.36%) |
Jun 07, 2016 | 7.728 | 7.968 | 7.689 | 7.953 | 1,079,945 | +0.24(+3.11%) |
Jun 06, 2016 | 7.454 | 7.747 | 7.392 | 7.713 | 1,169,415 | +0.35(+4.69%) |
Jun 03, 2016 | 7.315 | 7.507 | 7.310 | 7.368 | 909,974 | +0.05(+0.66%) |
Jun 02, 2016 | 7.315 | 7.344 | 7.231 | 7.320 | 822,156 | -0.07(-0.91%) |
Jun 01, 2016 | 7.569 | 7.579 | 7.282 | 7.387 | 1,251,394 | -0.23(-2.96%) |
May 31, 2016 | 7.560 | 7.679 | 7.539 | 7.613 | 1,691,348 | +0.04(+0.57%) |
May 27, 2016 | 7.475 | 7.570 | 7.570 | 7.570 | 608,627 | +0.05(+0.70%) |
May 26, 2016 | 7.579 | 7.622 | 7.463 | 7.518 | 689,572 | -0.01(-0.19%) |
May 25, 2016 | 7.256 | 7.551 | 7.223 | 7.532 | 729,492 | +0.31(+4.28%) |
May 24, 2016 | 7.266 | 7.275 | 7.128 | 7.223 | 493,198 | -0.01(-0.20%) |
May 23, 2016 | 7.132 | 7.275 | 7.080 | 7.237 | 697,637 | +0.08(+1.06%) |
May 20, 2016 | 7.123 | 7.223 | 7.023 | 7.161 | 771,343 | +0.07(+1.01%) |
May 19, 2016 | 6.976 | 7.161 | 6.876 | 7.090 | 1,108,342 | +0.04(+0.54%) |
May 18, 2016 | 7.313 | 7.318 | 7.014 | 7.052 | 696,123 | -0.27(-3.64%) |
May 17, 2016 | 7.289 | 7.423 | 7.256 | 7.318 | 913,180 | +0.03(+0.39%) |
May 16, 2016 | 7.266 | 7.394 | 7.251 | 7.289 | 858,620 | +0.12(+1.73%) |
May 13, 2016 | 7.423 | 7.456 | 7.085 | 7.166 | 1,454,648 | -0.34(-4.56%) |
May 12, 2016 | 7.551 | 7.608 | 7.380 | 7.508 | 1,292,464 | +0.06(+0.83%) |
May 11, 2016 | 7.261 | 7.553 | 7.209 | 7.446 | 1,400,727 | +0.14(+1.95%) |
May 10, 2016 | 7.213 | 7.304 | 7.132 | 7.304 | 1,175,045 | +0.10(+1.32%) |
May 09, 2016 | 7.346 | 7.346 | 7.128 | 7.209 | 931,668 | -0.23(-3.13%) |
May 06, 2016 | 7.418 | 7.565 | 7.389 | 7.442 | 1,185,672 | -0.05(-0.63%) |
May 05, 2016 | 7.489 | 7.518 | 7.294 | 7.489 | 1,680,511 | +0.12(+1.61%) |
May 04, 2016 | 7.513 | 7.646 | 7.280 | 7.370 | 1,487,222 | -0.12(-1.65%) |
May 03, 2016 | 7.694 | 7.727 | 7.427 | 7.494 | 1,872,203 | -0.29(-3.73%) |
May 02, 2016 | 7.893 | 7.912 | 7.679 | 7.784 | 1,315,558 | -0.13(-1.68%) |
Apr 29, 2016 | 7.741 | 7.954 | 7.741 | 7.917 | 1,419,310 | +0.25(+3.22%) |
Apr 28, 2016 | 7.603 | 7.924 | 7.446 | 7.670 | 1,727,559 | -0.01(-0.12%) |
Apr 27, 2016 | 8.041 | 8.428 | 7.546 | 7.679 | 3,760,333 | -0.19(-2.42%) |
Apr 26, 2016 | 7.941 | 7.941 | 7.736 | 7.869 | 1,993,201 | -0.01(-0.12%) |
Apr 25, 2016 | 8.017 | 8.050 | 7.831 | 7.879 | 1,216,114 | -0.17(-2.13%) |
Apr 22, 2016 | 7.969 | 8.202 | 7.969 | 8.050 | 859,428 | +0.06(+0.77%) |
Apr 21, 2016 | 8.031 | 8.160 | 7.960 | 7.988 | 1,111,339 | -0.00(-0.06%) |
Apr 20, 2016 | 7.907 | 8.107 | 7.893 | 7.993 | 1,501,689 | +0.10(+1.20%) |
Apr 19, 2016 | 7.846 | 7.941 | 7.760 | 7.898 | 1,706,736 | +0.04(+0.54%) |
Apr 18, 2016 | 7.427 | 7.865 | 7.427 | 7.855 | 984,863 | +0.09(+1.10%) |
Apr 15, 2016 | 7.760 | 7.855 | 7.641 | 7.770 | 885,394 | -0.09(-1.15%) |
Apr 14, 2016 | 7.855 | 7.912 | 7.727 | 7.860 | 1,828,851 | +0.00(+0.06%) |
Apr 13, 2016 | 7.850 | 7.912 | 7.784 | 7.855 | 1,129,228 | +0.00(+0.00%) |
Apr 12, 2016 | 7.736 | 7.907 | 7.660 | 7.855 | 1,739,710 | +0.18(+2.35%) |
Apr 11, 2016 | 7.727 | 7.770 | 7.660 | 7.675 | 829,598 | -0.04(-0.49%) |
Apr 08, 2016 | 7.770 | 7.888 | 7.646 | 7.713 | 1,030,624 | +0.07(+0.93%) |
Apr 07, 2016 | 7.713 | 7.760 | 7.532 | 7.641 | 1,391,348 | -0.13(-1.65%) |
Apr 06, 2016 | 7.703 | 7.869 | 7.556 | 7.770 | 1,304,003 | +0.16(+2.13%) |
Apr 05, 2016 | 7.594 | 7.694 | 7.427 | 7.608 | 6,971,938 | -0.05(-0.62%) |
Apr 04, 2016 | 7.560 | 7.850 | 7.427 | 7.655 | 2,374,796 | +0.03(+0.44%) |