Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 7.700 | 7.700 | 7.700 | 0 | +0.07(+0.92%) | |
Jun 29, 2016 | 7.660 | 7.750 | 7.560 | 7.630 | 537,897 | +0.07(+0.93%) |
Jun 28, 2016 | 7.500 | 7.690 | 7.440 | 7.560 | 568,134 | +0.03(+0.40%) |
Jun 27, 2016 | 7.770 | 7.770 | 7.330 | 7.530 | 1,151,250 | -0.08(-1.05%) |
Jun 24, 2016 | 7.560 | 7.770 | 7.450 | 7.610 | 1,297,463 | +0.39(+5.40%) |
Jun 23, 2016 | 7.230 | 7.340 | 7.100 | 7.220 | 573,324 | +0.01(+0.14%) |
Jun 22, 2016 | 7.120 | 7.210 | 6.930 | 7.210 | 1,072,904 | +0.09(+1.26%) |
Jun 21, 2016 | 7.110 | 7.290 | 7.030 | 7.120 | 952,379 | -0.10(-1.39%) |
Jun 20, 2016 | 6.880 | 7.340 | 6.780 | 7.220 | 1,139,464 | +0.21(+3.00%) |
Jun 17, 2016 | 6.770 | 7.030 | 6.740 | 7.010 | 16,892,648 | +0.31(+4.63%) |
Jun 16, 2016 | 7.030 | 7.140 | 6.670 | 6.700 | 1,489,239 | -0.17(-2.47%) |
Jun 15, 2016 | 6.780 | 6.990 | 6.670 | 6.870 | 994,429 | +0.11(+1.63%) |
Jun 14, 2016 | 6.890 | 6.930 | 6.650 | 6.760 | 1,226,057 | -0.13(-1.89%) |
Jun 13, 2016 | 7.170 | 7.180 | 6.790 | 6.890 | 1,300,719 | +0.05(+0.73%) |
Jun 10, 2016 | 6.960 | 7.080 | 6.770 | 6.840 | 783,956 | -0.15(-2.15%) |
Jun 09, 2016 | 6.900 | 7.060 | 6.900 | 6.990 | 659,435 | +0.05(+0.72%) |
Jun 08, 2016 | 6.940 | 7.110 | 6.880 | 6.940 | 911,738 | +0.04(+0.58%) |
Jun 07, 2016 | 6.910 | 7.010 | 6.780 | 6.900 | 949,824 | -0.29(-4.03%) |
Jun 06, 2016 | 7.240 | 7.240 | 6.940 | 7.190 | 934,534 | -0.06(-0.83%) |
Jun 03, 2016 | 6.640 | 7.270 | 6.640 | 7.250 | 1,334,932 | +0.79(+12.23%) |
Jun 02, 2016 | 6.540 | 6.550 | 6.390 | 6.460 | 620,938 | -0.16(-2.42%) |
Jun 01, 2016 | 6.750 | 6.780 | 6.530 | 6.620 | 961,349 | -0.24(-3.50%) |
May 31, 2016 | 6.800 | 6.920 | 6.630 | 6.860 | 839,344 | +0.11(+1.63%) |
May 30, 2016 | 6.720 | 6.860 | 6.570 | 6.750 | 314,260 | -0.02(-0.30%) |
May 27, 2016 | 6.960 | 6.970 | 6.720 | 6.770 | 604,650 | -0.18(-2.59%) |
May 26, 2016 | 7.150 | 7.180 | 6.790 | 6.950 | 697,930 | -0.12(-1.70%) |
May 25, 2016 | 6.870 | 7.130 | 6.770 | 7.070 | 715,809 | +0.10(+1.43%) |
May 24, 2016 | 7.410 | 7.480 | 6.890 | 6.970 | 1,289,699 | -0.70(-9.13%) |
May 20, 2016 | 7.670 | 7.670 | 7.670 | 0 | +0.09(+1.19%) | |
May 19, 2016 | 7.500 | 7.710 | 7.440 | 7.580 | 849,743 | -0.02(-0.26%) |
May 18, 2016 | 7.770 | 7.900 | 7.570 | 7.600 | 861,113 | -0.26(-3.31%) |
May 17, 2016 | 7.750 | 7.920 | 7.700 | 7.860 | 657,440 | +0.14(+1.81%) |
May 16, 2016 | 7.590 | 7.870 | 7.560 | 7.720 | 615,025 | +0.17(+2.25%) |
May 13, 2016 | 7.460 | 7.590 | 7.460 | 7.550 | 398,246 | +0.11(+1.48%) |
May 12, 2016 | 7.530 | 7.590 | 7.310 | 7.440 | 442,977 | -0.11(-1.46%) |
May 11, 2016 | 7.500 | 7.730 | 7.280 | 7.550 | 858,899 | +0.14(+1.89%) |
May 10, 2016 | 7.210 | 7.420 | 7.060 | 7.410 | 580,306 | +0.28(+3.93%) |
May 09, 2016 | 7.280 | 7.320 | 7.070 | 7.130 | 529,829 | -0.37(-4.93%) |
May 06, 2016 | 7.240 | 7.680 | 7.200 | 7.500 | 636,852 | +0.32(+4.46%) |
May 05, 2016 | 7.070 | 7.200 | 6.950 | 7.180 | 489,738 | +0.12(+1.70%) |
May 04, 2016 | 6.920 | 7.230 | 6.920 | 7.060 | 501,854 | +0.07(+1.00%) |
May 03, 2016 | 7.090 | 7.110 | 6.900 | 6.990 | 906,624 | -0.11(-1.55%) |
May 02, 2016 | 7.050 | 7.170 | 6.960 | 7.100 | 727,563 | +0.16(+2.31%) |
Apr 29, 2016 | 6.580 | 6.970 | 6.580 | 6.940 | 1,096,895 | +0.33(+4.99%) |
Apr 28, 2016 | 6.700 | 6.760 | 6.415 | 6.610 | 1,146,590 | -0.63(-8.70%) |
Apr 27, 2016 | 7.200 | 7.250 | 7.060 | 7.240 | 549,668 | +0.05(+0.70%) |
Apr 26, 2016 | 7.030 | 7.190 | 6.930 | 7.190 | 318,391 | +0.17(+2.42%) |
Apr 25, 2016 | 7.030 | 7.090 | 6.980 | 7.020 | 234,186 | +0.03(+0.43%) |
Apr 22, 2016 | 7.010 | 7.050 | 6.940 | 6.990 | 602,174 | -0.07(-0.99%) |
Apr 21, 2016 | 7.110 | 7.120 | 6.950 | 7.060 | 547,293 | +0.07(+1.00%) |
Apr 20, 2016 | 6.790 | 7.150 | 6.710 | 6.990 | 1,731,505 | +0.20(+2.95%) |
Apr 19, 2016 | 6.710 | 6.820 | 6.650 | 6.790 | 1,186,291 | +0.22(+3.35%) |
Apr 18, 2016 | 6.720 | 6.750 | 6.540 | 6.570 | 203,836 | -0.03(-0.45%) |
Apr 15, 2016 | 6.510 | 6.610 | 6.430 | 6.600 | 219,282 | +0.08(+1.23%) |
Apr 14, 2016 | 6.610 | 6.700 | 6.420 | 6.520 | 319,142 | -0.10(-1.51%) |
Apr 13, 2016 | 6.660 | 6.850 | 6.550 | 6.620 | 633,514 | -0.07(-1.05%) |
Apr 12, 2016 | 6.400 | 6.720 | 6.370 | 6.690 | 659,150 | +0.30(+4.69%) |
Apr 11, 2016 | 6.430 | 6.550 | 6.360 | 6.390 | 460,394 | +0.08(+1.27%) |
Apr 08, 2016 | 6.100 | 6.310 | 6.040 | 6.310 | 491,752 | +0.24(+3.95%) |
Apr 07, 2016 | 6.090 | 6.170 | 6.040 | 6.070 | 463,278 | +0.05(+0.83%) |
Apr 06, 2016 | 6.030 | 6.100 | 5.950 | 6.020 | 345,673 | -0.05(-0.82%) |
Apr 05, 2016 | 6.100 | 6.140 | 5.960 | 6.070 | 465,038 | +0.06(+1.00%) |
Apr 04, 2016 | 6.130 | 6.180 | 5.960 | 6.010 | 350,498 | -0.15(-2.44%) |