Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 6.556 | 6.610 | 6.315 | 6.400 | 6,550,788 | -0.18(-2.72%) |
Jun 29, 2016 | 6.657 | 6.703 | 6.470 | 6.579 | 2,337,149 | +0.02(+0.24%) |
Jun 28, 2016 | 6.789 | 6.812 | 6.362 | 6.564 | 3,315,998 | +0.01(+0.12%) |
Jun 27, 2016 | 7.107 | 7.107 | 6.478 | 6.556 | 5,600,454 | -0.64(-8.95%) |
Jun 24, 2016 | 7.138 | 7.465 | 7.138 | 7.201 | 22,812,484 | -0.37(-4.92%) |
Jun 23, 2016 | 7.131 | 7.729 | 7.118 | 7.573 | 4,618,591 | +0.53(+7.50%) |
Jun 22, 2016 | 7.084 | 7.255 | 6.952 | 7.045 | 3,283,402 | -0.12(-1.63%) |
Jun 21, 2016 | 7.146 | 7.216 | 6.995 | 7.162 | 2,277,231 | +0.02(+0.22%) |
Jun 20, 2016 | 7.053 | 7.325 | 6.944 | 7.146 | 3,199,460 | +0.22(+3.14%) |
Jun 17, 2016 | 6.968 | 7.302 | 6.851 | 6.929 | 3,973,029 | +0.03(+0.45%) |
Jun 16, 2016 | 6.867 | 6.921 | 6.579 | 6.898 | 2,954,493 | -0.01(-0.11%) |
Jun 15, 2016 | 6.688 | 7.107 | 6.641 | 6.905 | 4,090,342 | +0.23(+3.37%) |
Jun 14, 2016 | 6.470 | 6.727 | 6.447 | 6.680 | 5,528,239 | +0.17(+2.63%) |
Jun 13, 2016 | 6.781 | 6.890 | 6.447 | 6.509 | 6,100,377 | -0.33(-4.77%) |
Jun 10, 2016 | 6.447 | 6.944 | 6.447 | 6.835 | 5,727,374 | +0.27(+4.14%) |
Jun 09, 2016 | 6.447 | 6.719 | 6.439 | 6.564 | 4,510,489 | +0.08(+1.20%) |
Jun 08, 2016 | 6.533 | 6.789 | 6.470 | 6.486 | 3,152,294 | -0.09(-1.30%) |
Jun 07, 2016 | 6.478 | 6.665 | 6.470 | 6.571 | 4,275,465 | -0.02(-0.24%) |
Jun 06, 2016 | 6.393 | 6.657 | 6.393 | 6.587 | 9,394,993 | +0.02(+0.35%) |
Jun 03, 2016 | 6.703 | 6.703 | 6.338 | 6.564 | 24,586,196 | -0.32(-4.63%) |
Jun 02, 2016 | 6.688 | 6.882 | 5.841 | 6.882 | 32,706,150 | +0.05(+0.68%) |
Jun 01, 2016 | 6.742 | 6.843 | 6.564 | 6.835 | 4,385,219 | +0.07(+1.03%) |
May 31, 2016 | 7.131 | 7.131 | 6.556 | 6.766 | 6,444,252 | -0.34(-4.81%) |
May 27, 2016 | 7.270 | 7.107 | 7.107 | 7.107 | 3,077,279 | -0.16(-2.24%) |
May 26, 2016 | 7.434 | 7.528 | 7.201 | 7.270 | 3,332,837 | -0.17(-2.30%) |
May 25, 2016 | 7.232 | 7.511 | 7.138 | 7.441 | 4,849,448 | +0.27(+3.79%) |
May 24, 2016 | 7.426 | 7.535 | 7.030 | 7.169 | 8,685,114 | -0.26(-3.45%) |
May 23, 2016 | 7.674 | 7.674 | 6.944 | 7.426 | 6,424,735 | -0.32(-4.11%) |
May 20, 2016 | 7.993 | 8.156 | 7.379 | 7.744 | 4,726,344 | -0.22(-2.73%) |
May 19, 2016 | 8.032 | 8.099 | 7.620 | 7.962 | 4,571,526 | -0.12(-1.54%) |
May 18, 2016 | 8.078 | 8.412 | 8.008 | 8.086 | 3,677,351 | -0.02(-0.29%) |
May 17, 2016 | 7.806 | 8.156 | 7.705 | 8.109 | 3,299,281 | +0.31(+3.98%) |
May 16, 2016 | 7.589 | 7.962 | 7.589 | 7.799 | 2,810,923 | +0.18(+2.34%) |
May 13, 2016 | 7.604 | 7.775 | 7.434 | 7.620 | 3,593,020 | -0.01(-0.10%) |
May 12, 2016 | 7.907 | 8.061 | 7.558 | 7.628 | 3,562,347 | -0.16(-2.09%) |
May 11, 2016 | 7.728 | 8.046 | 7.597 | 7.790 | 2,353,938 | +0.09(+1.21%) |
May 10, 2016 | 7.318 | 7.721 | 7.179 | 7.697 | 3,068,651 | +0.42(+5.74%) |
May 09, 2016 | 7.945 | 7.945 | 7.264 | 7.279 | 4,133,563 | -0.67(-8.38%) |
May 06, 2016 | 7.666 | 7.968 | 7.550 | 7.945 | 2,781,671 | +0.30(+3.95%) |
May 05, 2016 | 7.744 | 8.038 | 7.434 | 7.643 | 3,239,078 | -0.05(-0.60%) |
May 04, 2016 | 7.651 | 7.697 | 7.318 | 7.690 | 4,568,313 | -0.05(-0.70%) |
May 03, 2016 | 7.512 | 7.899 | 7.435 | 7.744 | 7,355,262 | +0.57(+7.99%) |
May 02, 2016 | 7.086 | 7.171 | 6.784 | 7.171 | 4,780,574 | +0.11(+1.54%) |
Apr 29, 2016 | 7.364 | 7.519 | 6.939 | 7.062 | 3,459,405 | -0.26(-3.59%) |
Apr 28, 2016 | 7.109 | 7.682 | 7.000 | 7.326 | 3,616,937 | +0.21(+2.94%) |
Apr 27, 2016 | 7.326 | 7.403 | 6.993 | 7.117 | 2,603,326 | -0.19(-2.55%) |
Apr 26, 2016 | 6.970 | 7.333 | 6.892 | 7.303 | 2,723,371 | +0.33(+4.78%) |
Apr 25, 2016 | 7.024 | 7.225 | 6.915 | 6.970 | 3,232,243 | -0.05(-0.77%) |
Apr 22, 2016 | 7.465 | 7.589 | 6.722 | 7.024 | 4,351,520 | -0.42(-5.62%) |
Apr 21, 2016 | 7.194 | 7.496 | 7.132 | 7.442 | 4,455,867 | +0.29(+4.12%) |
Apr 20, 2016 | 7.024 | 7.303 | 6.970 | 7.148 | 4,807,304 | +0.13(+1.88%) |
Apr 19, 2016 | 6.427 | 7.117 | 6.420 | 7.016 | 6,853,878 | +0.68(+10.76%) |
Apr 18, 2016 | 6.265 | 6.460 | 6.141 | 6.335 | 2,307,691 | +0.04(+0.62%) |
Apr 15, 2016 | 5.847 | 6.311 | 5.847 | 6.296 | 4,380,407 | +0.43(+7.26%) |
Apr 14, 2016 | 5.955 | 6.040 | 5.769 | 5.870 | 2,218,913 | -0.06(-1.04%) |
Apr 13, 2016 | 5.823 | 6.002 | 5.738 | 5.932 | 2,006,864 | +0.16(+2.82%) |
Apr 12, 2016 | 5.591 | 5.847 | 5.537 | 5.769 | 2,323,802 | +0.19(+3.33%) |
Apr 11, 2016 | 5.630 | 5.823 | 5.537 | 5.583 | 2,860,248 | +0.00(+0.00%) |
Apr 08, 2016 | 5.537 | 5.692 | 5.452 | 5.583 | 2,163,086 | +0.13(+2.41%) |
Apr 07, 2016 | 5.630 | 5.661 | 5.413 | 5.452 | 2,524,405 | -0.21(-3.69%) |
Apr 06, 2016 | 5.506 | 5.738 | 5.475 | 5.661 | 1,918,940 | +0.14(+2.52%) |
Apr 05, 2016 | 5.537 | 5.692 | 5.475 | 5.521 | 1,520,186 | -0.05(-0.97%) |
Apr 04, 2016 | 5.723 | 5.986 | 5.498 | 5.576 | 2,575,078 | -0.19(-3.36%) |