Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 6.310 | 6.310 | 5.820 | 6.200 | 129,562 | -0.12(-1.90%) |
Jun 29, 2016 | 6.410 | 6.540 | 6.250 | 6.320 | 138,006 | -0.05(-0.78%) |
Jun 28, 2016 | 6.290 | 6.560 | 6.290 | 6.370 | 73,067 | +0.12(+1.92%) |
Jun 27, 2016 | 6.510 | 6.565 | 6.100 | 6.250 | 121,440 | -0.30(-4.58%) |
Jun 24, 2016 | 6.850 | 7.108 | 6.510 | 6.550 | 432,073 | -0.56(-7.88%) |
Jun 23, 2016 | 6.990 | 7.150 | 6.865 | 7.110 | 59,155 | +0.23(+3.34%) |
Jun 22, 2016 | 6.900 | 7.150 | 6.850 | 6.880 | 39,601 | +0.00(+0.00%) |
Jun 21, 2016 | 7.080 | 7.460 | 6.705 | 6.880 | 68,857 | -0.23(-3.23%) |
Jun 20, 2016 | 7.300 | 7.390 | 7.000 | 7.110 | 157,188 | -0.14(-1.93%) |
Jun 17, 2016 | 8.050 | 8.140 | 7.250 | 7.250 | 285,245 | -0.85(-10.49%) |
Jun 16, 2016 | 7.960 | 8.150 | 7.660 | 8.100 | 175,287 | +0.09(+1.12%) |
Jun 15, 2016 | 7.990 | 8.365 | 7.900 | 8.010 | 70,478 | +0.02(+0.25%) |
Jun 14, 2016 | 7.900 | 8.030 | 7.733 | 7.990 | 70,718 | +0.10(+1.27%) |
Jun 13, 2016 | 7.560 | 8.050 | 7.560 | 7.890 | 41,695 | +0.30(+3.95%) |
Jun 10, 2016 | 7.700 | 7.950 | 7.550 | 7.590 | 83,366 | -0.23(-2.94%) |
Jun 09, 2016 | 8.050 | 8.050 | 7.610 | 7.820 | 199,090 | -0.18(-2.25%) |
Jun 08, 2016 | 7.640 | 8.060 | 7.490 | 8.000 | 56,990 | +0.44(+5.82%) |
Jun 07, 2016 | 7.720 | 7.740 | 7.500 | 7.560 | 177,258 | -0.07(-0.92%) |
Jun 06, 2016 | 7.520 | 7.740 | 7.500 | 7.630 | 34,999 | +0.10(+1.33%) |
Jun 03, 2016 | 7.740 | 7.770 | 7.420 | 7.530 | 41,655 | -0.18(-2.33%) |
Jun 02, 2016 | 8.040 | 8.140 | 7.630 | 7.710 | 83,988 | -0.38(-4.70%) |
Jun 01, 2016 | 8.120 | 8.180 | 7.900 | 8.090 | 38,578 | -0.04(-0.49%) |
May 31, 2016 | 8.360 | 8.380 | 8.060 | 8.130 | 103,056 | -0.17(-2.05%) |
May 27, 2016 | 8.100 | 8.300 | 8.300 | 8.300 | 30,100 | +0.20(+2.47%) |
May 26, 2016 | 8.260 | 8.260 | 8.010 | 8.100 | 43,207 | -0.16(-1.94%) |
May 25, 2016 | 8.180 | 8.290 | 8.170 | 8.260 | 121,916 | +0.09(+1.10%) |
May 24, 2016 | 8.270 | 8.300 | 8.050 | 8.170 | 71,275 | +0.01(+0.12%) |
May 23, 2016 | 8.140 | 8.270 | 8.130 | 8.160 | 24,937 | -0.04(-0.49%) |
May 20, 2016 | 8.210 | 8.225 | 8.010 | 8.200 | 43,115 | +0.03(+0.37%) |
May 19, 2016 | 8.080 | 8.210 | 7.900 | 8.170 | 196,287 | -0.10(-1.21%) |
May 18, 2016 | 8.180 | 8.480 | 8.070 | 8.270 | 30,367 | +0.04(+0.49%) |
May 17, 2016 | 8.400 | 8.630 | 8.200 | 8.230 | 50,907 | -0.14(-1.67%) |
May 16, 2016 | 8.270 | 8.580 | 8.270 | 8.370 | 42,761 | +0.09(+1.09%) |
May 13, 2016 | 8.340 | 8.400 | 8.250 | 8.280 | 45,068 | -0.05(-0.60%) |
May 12, 2016 | 9.210 | 9.210 | 8.280 | 8.330 | 151,862 | -0.83(-9.06%) |
May 11, 2016 | 8.620 | 9.250 | 8.420 | 9.160 | 74,243 | +0.53(+6.14%) |
May 10, 2016 | 8.480 | 8.650 | 8.180 | 8.630 | 54,716 | +0.31(+3.73%) |
May 09, 2016 | 8.300 | 8.510 | 8.130 | 8.320 | 36,000 | +0.01(+0.12%) |
May 06, 2016 | 8.280 | 8.390 | 8.070 | 8.310 | 33,442 | -0.02(-0.24%) |
May 05, 2016 | 8.330 | 8.440 | 8.170 | 8.330 | 30,949 | +0.13(+1.59%) |
May 04, 2016 | 8.210 | 8.400 | 8.140 | 8.200 | 28,453 | -0.06(-0.73%) |
May 03, 2016 | 8.310 | 8.420 | 8.060 | 8.260 | 47,980 | -0.18(-2.13%) |
May 02, 2016 | 8.660 | 8.660 | 8.190 | 8.440 | 47,131 | -0.13(-1.52%) |
Apr 29, 2016 | 8.820 | 8.970 | 8.510 | 8.570 | 84,271 | -0.31(-3.49%) |
Apr 28, 2016 | 8.890 | 9.120 | 8.770 | 8.880 | 50,362 | -0.01(-0.11%) |
Apr 27, 2016 | 9.110 | 9.110 | 8.820 | 8.890 | 30,955 | -0.23(-2.52%) |
Apr 26, 2016 | 9.210 | 9.210 | 9.015 | 9.120 | 46,896 | -0.08(-0.87%) |
Apr 25, 2016 | 9.190 | 9.240 | 9.070 | 9.200 | 34,156 | -0.01(-0.11%) |
Apr 22, 2016 | 9.230 | 9.250 | 8.940 | 9.210 | 90,421 | +0.02(+0.22%) |
Apr 21, 2016 | 9.170 | 9.290 | 9.110 | 9.190 | 120,170 | +0.02(+0.22%) |
Apr 20, 2016 | 8.870 | 9.299 | 8.860 | 9.170 | 40,458 | +0.03(+0.33%) |
Apr 19, 2016 | 9.060 | 9.250 | 8.950 | 9.140 | 90,399 | +0.07(+0.77%) |
Apr 18, 2016 | 9.010 | 9.285 | 9.010 | 9.070 | 56,814 | -0.02(-0.22%) |
Apr 15, 2016 | 9.160 | 9.250 | 9.020 | 9.090 | 105,682 | -0.13(-1.41%) |
Apr 14, 2016 | 8.950 | 9.300 | 8.850 | 9.220 | 31,991 | +0.24(+2.67%) |
Apr 13, 2016 | 8.790 | 9.170 | 8.620 | 8.980 | 64,897 | +0.23(+2.63%) |
Apr 12, 2016 | 8.650 | 8.870 | 8.440 | 8.750 | 52,748 | +0.09(+1.04%) |
Apr 11, 2016 | 8.930 | 8.930 | 8.480 | 8.660 | 55,981 | -0.16(-1.81%) |
Apr 08, 2016 | 9.330 | 9.330 | 8.630 | 8.820 | 131,950 | -0.41(-4.44%) |
Apr 07, 2016 | 9.270 | 9.330 | 9.010 | 9.230 | 160,554 | -0.11(-1.18%) |
Apr 06, 2016 | 9.010 | 9.548 | 8.970 | 9.340 | 129,201 | +0.32(+3.55%) |
Apr 05, 2016 | 9.220 | 9.480 | 8.890 | 9.020 | 59,658 | -0.24(-2.59%) |
Apr 04, 2016 | 9.400 | 9.710 | 9.250 | 9.260 | 113,775 | -0.16(-1.70%) |