Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 6.174 | 6.455 | 6.166 | 6.448 | 34,948,940 | +0.31(+5.05%) |
Jun 29, 2016 | 6.102 | 6.174 | 5.986 | 6.138 | 21,979,682 | +0.10(+1.67%) |
Jun 28, 2016 | 5.979 | 6.073 | 5.908 | 6.037 | 24,279,672 | +0.20(+3.46%) |
Jun 27, 2016 | 6.123 | 6.159 | 5.802 | 5.835 | 26,665,090 | -0.38(-6.04%) |
Jun 24, 2016 | 6.455 | 6.491 | 6.239 | 6.210 | 34,932,364 | -0.59(-8.70%) |
Jun 23, 2016 | 6.736 | 6.852 | 6.722 | 6.801 | 12,997,925 | +0.15(+2.28%) |
Jun 22, 2016 | 6.679 | 6.772 | 6.635 | 6.650 | 8,472,192 | -0.03(-0.43%) |
Jun 21, 2016 | 6.707 | 6.729 | 6.563 | 6.679 | 20,055,044 | -0.01(-0.22%) |
Jun 20, 2016 | 6.866 | 6.931 | 6.682 | 6.693 | 16,583,219 | -0.01(-0.22%) |
Jun 17, 2016 | 6.707 | 6.779 | 6.642 | 6.707 | 19,435,244 | -0.01(-0.11%) |
Jun 16, 2016 | 6.758 | 6.772 | 6.650 | 6.715 | 15,335,141 | -0.11(-1.59%) |
Jun 15, 2016 | 6.808 | 6.960 | 6.779 | 6.823 | 14,982,955 | +0.04(+0.53%) |
Jun 14, 2016 | 7.016 | 7.095 | 6.772 | 6.787 | 22,783,304 | -0.27(-3.85%) |
Jun 13, 2016 | 7.095 | 7.209 | 7.059 | 7.059 | 12,854,320 | -0.06(-0.90%) |
Jun 10, 2016 | 7.159 | 7.223 | 7.095 | 7.123 | 16,361,290 | -0.16(-2.16%) |
Jun 09, 2016 | 7.338 | 7.431 | 7.191 | 7.281 | 24,522,450 | -0.13(-1.74%) |
Jun 08, 2016 | 7.460 | 7.503 | 7.367 | 7.410 | 25,428,350 | -0.04(-0.58%) |
Jun 07, 2016 | 7.538 | 7.546 | 7.452 | 7.452 | 9,301,853 | -0.09(-1.14%) |
Jun 06, 2016 | 7.431 | 7.589 | 7.417 | 7.538 | 11,077,157 | +0.12(+1.64%) |
Jun 03, 2016 | 7.438 | 7.445 | 7.231 | 7.417 | 19,035,374 | -0.14(-1.89%) |
Jun 02, 2016 | 7.510 | 7.567 | 7.431 | 7.560 | 10,471,677 | +0.04(+0.48%) |
Jun 01, 2016 | 7.395 | 7.524 | 7.123 | 7.524 | 16,490,520 | +0.04(+0.57%) |
May 31, 2016 | 7.617 | 7.624 | 7.467 | 7.481 | 14,368,199 | -0.09(-1.23%) |
May 27, 2016 | 7.517 | 7.574 | 7.574 | 7.574 | 9,626,665 | +0.09(+1.15%) |
May 26, 2016 | 7.517 | 7.610 | 7.445 | 7.488 | 11,888,890 | -0.11(-1.51%) |
May 25, 2016 | 7.452 | 7.617 | 7.431 | 7.603 | 13,124,283 | +0.17(+2.31%) |
May 24, 2016 | 7.345 | 7.460 | 7.331 | 7.431 | 10,418,182 | +0.13(+1.76%) |
May 23, 2016 | 7.331 | 7.359 | 7.245 | 7.302 | 9,312,392 | -0.02(-0.29%) |
May 20, 2016 | 7.338 | 7.427 | 7.302 | 7.324 | 11,808,219 | +0.01(+0.10%) |
May 19, 2016 | 7.316 | 7.402 | 7.209 | 7.316 | 15,823,048 | -0.05(-0.68%) |
May 18, 2016 | 6.980 | 7.374 | 6.973 | 7.367 | 21,754,008 | +0.37(+5.32%) |
May 17, 2016 | 6.973 | 7.087 | 6.923 | 6.994 | 15,246,698 | -0.01(-0.10%) |
May 16, 2016 | 6.944 | 7.030 | 6.901 | 7.001 | 8,831,689 | +0.08(+1.14%) |
May 13, 2016 | 7.066 | 7.159 | 6.887 | 6.923 | 14,151,707 | -0.16(-2.22%) |
May 12, 2016 | 7.159 | 7.238 | 7.044 | 7.080 | 12,031,371 | -0.06(-0.80%) |
May 11, 2016 | 7.123 | 7.223 | 7.114 | 7.137 | 9,486,934 | -0.01(-0.20%) |
May 10, 2016 | 7.080 | 7.166 | 7.059 | 7.152 | 8,329,805 | +0.14(+2.04%) |
May 09, 2016 | 7.073 | 7.116 | 6.973 | 7.009 | 11,396,010 | -0.06(-0.91%) |
May 06, 2016 | 7.009 | 7.084 | 6.991 | 7.073 | 17,934,248 | +0.01(+0.10%) |
May 05, 2016 | 7.066 | 7.137 | 7.009 | 7.066 | 13,840,911 | +0.01(+0.10%) |
May 04, 2016 | 7.087 | 7.159 | 6.969 | 7.059 | 19,816,170 | -0.11(-1.50%) |
May 03, 2016 | 7.173 | 7.173 | 7.080 | 7.166 | 12,288,226 | -0.13(-1.77%) |
May 02, 2016 | 7.259 | 7.309 | 7.159 | 7.295 | 13,700,916 | +0.09(+1.29%) |
Apr 29, 2016 | 7.202 | 7.252 | 7.137 | 7.202 | 23,428,772 | -0.04(-0.59%) |
Apr 28, 2016 | 7.309 | 7.359 | 7.216 | 7.245 | 10,833,762 | -0.11(-1.46%) |
Apr 27, 2016 | 7.316 | 7.402 | 7.281 | 7.352 | 11,206,500 | +0.01(+0.10%) |
Apr 26, 2016 | 7.309 | 7.395 | 7.231 | 7.345 | 12,673,022 | +0.07(+0.98%) |
Apr 25, 2016 | 7.316 | 7.327 | 7.180 | 7.274 | 15,275,733 | -0.06(-0.88%) |
Apr 22, 2016 | 7.338 | 7.395 | 7.274 | 7.338 | 17,814,958 | +0.02(+0.29%) |
Apr 21, 2016 | 7.309 | 7.417 | 7.266 | 7.316 | 10,984,599 | -0.04(-0.58%) |
Apr 20, 2016 | 7.216 | 7.410 | 7.166 | 7.359 | 23,218,094 | +0.12(+1.68%) |
Apr 19, 2016 | 7.145 | 7.259 | 7.130 | 7.238 | 15,335,576 | +0.11(+1.51%) |
Apr 18, 2016 | 7.059 | 7.188 | 7.037 | 7.130 | 11,548,810 | +0.02(+0.30%) |
Apr 15, 2016 | 7.166 | 7.180 | 7.059 | 7.109 | 12,474,273 | -0.04(-0.60%) |
Apr 14, 2016 | 7.073 | 7.238 | 7.066 | 7.152 | 15,737,534 | +0.06(+0.91%) |
Apr 13, 2016 | 6.923 | 7.116 | 6.887 | 7.087 | 17,139,430 | +0.24(+3.45%) |
Apr 12, 2016 | 6.744 | 6.873 | 6.708 | 6.851 | 15,054,282 | +0.14(+2.03%) |
Apr 11, 2016 | 6.686 | 6.815 | 6.686 | 6.715 | 16,374,017 | +0.04(+0.54%) |
Apr 08, 2016 | 6.708 | 6.801 | 6.644 | 6.679 | 11,341,323 | +0.02(+0.32%) |
Apr 07, 2016 | 6.787 | 6.822 | 6.601 | 6.658 | 21,741,160 | -0.17(-2.52%) |
Apr 06, 2016 | 6.808 | 6.838 | 6.686 | 6.830 | 18,657,190 | +0.09(+1.38%) |
Apr 05, 2016 | 6.715 | 6.830 | 6.694 | 6.737 | 20,621,330 | -0.07(-1.05%) |
Apr 04, 2016 | 6.873 | 6.880 | 6.772 | 6.808 | 15,417,022 | -0.04(-0.52%) |