Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 6.241 | 6.248 | 6.090 | 6.167 | 614,071 | -0.06(-0.97%) |
Jun 29, 2016 | 6.228 | 6.295 | 6.201 | 6.228 | 873,377 | +0.09(+1.53%) |
Jun 28, 2016 | 6.026 | 6.171 | 5.955 | 6.134 | 1,257,705 | +0.22(+3.75%) |
Jun 27, 2016 | 5.992 | 6.006 | 5.858 | 5.912 | 1,389,836 | -0.16(-2.66%) |
Jun 24, 2016 | 6.046 | 6.167 | 6.033 | 6.073 | 1,610,814 | -0.40(-6.23%) |
Jun 23, 2016 | 6.497 | 6.510 | 6.369 | 6.477 | 1,081,031 | +0.13(+2.12%) |
Jun 22, 2016 | 6.396 | 6.409 | 6.309 | 6.342 | 734,134 | -0.03(-0.53%) |
Jun 21, 2016 | 6.322 | 6.393 | 6.241 | 6.376 | 1,008,988 | +0.07(+1.17%) |
Jun 20, 2016 | 6.430 | 6.457 | 6.288 | 6.302 | 948,222 | +0.07(+1.08%) |
Jun 17, 2016 | 6.214 | 6.349 | 6.137 | 6.235 | 1,797,090 | +0.20(+3.34%) |
Jun 16, 2016 | 6.060 | 6.060 | 5.892 | 6.033 | 1,606,537 | -0.16(-2.61%) |
Jun 15, 2016 | 6.322 | 6.335 | 6.188 | 6.194 | 1,171,202 | -0.07(-1.18%) |
Jun 14, 2016 | 6.517 | 6.517 | 6.201 | 6.268 | 1,591,212 | -0.30(-4.51%) |
Jun 13, 2016 | 6.685 | 6.712 | 6.537 | 6.564 | 1,139,508 | -0.25(-3.65%) |
Jun 10, 2016 | 7.035 | 7.048 | 6.779 | 6.813 | 1,060,089 | -0.38(-5.24%) |
Jun 09, 2016 | 7.311 | 7.331 | 7.143 | 7.190 | 971,128 | -0.01(-0.19%) |
Jun 08, 2016 | 7.290 | 7.317 | 7.122 | 7.203 | 946,956 | +0.05(+0.66%) |
Jun 07, 2016 | 7.196 | 7.270 | 7.116 | 7.156 | 770,945 | +0.03(+0.47%) |
Jun 06, 2016 | 7.055 | 7.156 | 7.008 | 7.122 | 878,165 | +0.09(+1.34%) |
Jun 03, 2016 | 7.001 | 7.085 | 6.974 | 7.028 | 1,227,877 | +0.20(+2.96%) |
Jun 02, 2016 | 6.921 | 6.927 | 6.739 | 6.826 | 736,193 | -0.10(-1.46%) |
Jun 01, 2016 | 6.921 | 6.951 | 6.826 | 6.927 | 1,132,319 | -0.14(-2.00%) |
May 31, 2016 | 6.853 | 7.095 | 6.833 | 7.069 | 1,220,792 | +0.27(+3.96%) |
May 27, 2016 | 6.752 | 6.800 | 6.800 | 6.800 | 994,862 | -0.02(-0.30%) |
May 26, 2016 | 6.847 | 6.927 | 6.726 | 6.820 | 749,642 | +0.03(+0.50%) |
May 25, 2016 | 6.665 | 6.793 | 6.638 | 6.786 | 1,176,884 | +0.15(+2.33%) |
May 24, 2016 | 6.631 | 6.672 | 6.557 | 6.631 | 1,176,832 | +0.08(+1.23%) |
May 23, 2016 | 6.645 | 6.672 | 6.544 | 6.551 | 995,355 | -0.08(-1.22%) |
May 20, 2016 | 6.591 | 6.678 | 6.510 | 6.631 | 2,112,389 | +0.09(+1.34%) |
May 19, 2016 | 6.726 | 6.733 | 6.524 | 6.544 | 1,776,404 | -0.20(-2.99%) |
May 18, 2016 | 6.914 | 7.021 | 6.719 | 6.746 | 1,520,374 | -0.07(-0.99%) |
May 17, 2016 | 6.947 | 7.102 | 6.793 | 6.813 | 2,750,607 | -0.03(-0.39%) |
May 16, 2016 | 6.728 | 6.908 | 6.722 | 6.840 | 1,647,392 | +0.12(+1.85%) |
May 13, 2016 | 6.641 | 6.759 | 6.628 | 6.715 | 1,305,234 | +0.05(+0.75%) |
May 12, 2016 | 6.834 | 6.852 | 6.666 | 6.666 | 1,224,577 | -0.12(-1.74%) |
May 11, 2016 | 6.585 | 6.915 | 6.566 | 6.784 | 1,456,667 | +0.11(+1.58%) |
May 10, 2016 | 6.498 | 6.790 | 6.498 | 6.678 | 1,313,337 | +0.07(+1.13%) |
May 09, 2016 | 6.560 | 6.672 | 6.460 | 6.603 | 1,079,455 | -0.02(-0.28%) |
May 06, 2016 | 6.641 | 6.709 | 6.550 | 6.622 | 1,102,468 | -0.12(-1.75%) |
May 05, 2016 | 6.703 | 6.827 | 6.672 | 6.740 | 1,240,472 | +0.07(+1.03%) |
May 04, 2016 | 6.647 | 6.709 | 6.578 | 6.672 | 1,280,418 | +0.07(+1.04%) |
May 03, 2016 | 6.734 | 6.734 | 6.510 | 6.603 | 1,191,267 | -0.23(-3.37%) |
May 02, 2016 | 6.765 | 6.846 | 6.678 | 6.834 | 1,337,829 | +0.07(+1.01%) |
Apr 29, 2016 | 6.902 | 6.908 | 6.684 | 6.765 | 5,586,417 | -0.14(-1.98%) |
Apr 28, 2016 | 7.027 | 7.058 | 6.846 | 6.902 | 3,785,765 | -0.17(-2.46%) |
Apr 27, 2016 | 6.821 | 7.300 | 6.958 | 7.076 | 8,672,028 | +0.26(+3.74%) |
Apr 26, 2016 | 7.008 | 7.027 | 6.790 | 6.821 | 2,565,271 | -0.18(-2.58%) |
Apr 25, 2016 | 7.076 | 7.095 | 6.964 | 7.002 | 1,426,425 | +0.04(+0.54%) |
Apr 22, 2016 | 6.958 | 7.070 | 6.871 | 6.964 | 2,092,579 | +0.02(+0.27%) |
Apr 21, 2016 | 7.002 | 7.002 | 6.877 | 6.946 | 1,041,438 | -0.05(-0.71%) |
Apr 20, 2016 | 7.058 | 7.083 | 6.902 | 6.995 | 1,390,006 | +0.06(+0.90%) |
Apr 19, 2016 | 6.846 | 6.946 | 6.815 | 6.933 | 1,083,972 | +0.15(+2.20%) |
Apr 18, 2016 | 6.709 | 6.815 | 6.641 | 6.784 | 1,270,290 | +0.01(+0.18%) |
Apr 15, 2016 | 6.796 | 6.905 | 6.734 | 6.771 | 2,889,600 | -0.02(-0.37%) |
Apr 14, 2016 | 6.715 | 6.796 | 6.709 | 6.796 | 2,678,262 | +0.22(+3.41%) |
Apr 13, 2016 | 6.460 | 6.588 | 6.404 | 6.572 | 1,222,398 | +0.18(+2.82%) |
Apr 12, 2016 | 6.330 | 6.392 | 6.280 | 6.392 | 2,632,532 | +0.17(+2.80%) |
Apr 11, 2016 | 6.261 | 6.311 | 6.211 | 6.218 | 2,863,202 | +0.06(+1.01%) |
Apr 08, 2016 | 6.305 | 6.348 | 6.149 | 6.155 | 1,681,371 | -0.11(-1.69%) |
Apr 07, 2016 | 6.305 | 6.348 | 6.224 | 6.261 | 1,101,925 | -0.03(-0.49%) |
Apr 06, 2016 | 6.255 | 6.292 | 6.208 | 6.292 | 1,271,089 | +0.19(+3.16%) |
Apr 05, 2016 | 6.124 | 6.186 | 6.068 | 6.099 | 1,127,126 | -0.11(-1.80%) |
Apr 04, 2016 | 6.361 | 6.417 | 6.168 | 6.211 | 1,480,479 | +0.00(+0.00%) |