Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 7.098 | 7.168 | 7.023 | 7.168 | 32,991 | +0.11(+1.54%) |
Jun 29, 2016 | 6.890 | 7.186 | 6.890 | 7.059 | 170,199 | +0.31(+4.57%) |
Jun 28, 2016 | 6.775 | 7.153 | 6.648 | 6.751 | 164,008 | +0.07(+1.00%) |
Jun 27, 2016 | 7.011 | 7.011 | 6.630 | 6.684 | 212,371 | -0.45(-6.36%) |
Jun 24, 2016 | 7.501 | 7.501 | 7.090 | 7.138 | 214,438 | -0.70(-8.88%) |
Jun 23, 2016 | 7.731 | 7.846 | 7.731 | 7.834 | 8,616 | +0.16(+2.05%) |
Jun 22, 2016 | 7.737 | 7.834 | 7.598 | 7.676 | 53,845 | +0.02(+0.32%) |
Jun 21, 2016 | 7.725 | 7.755 | 7.580 | 7.652 | 20,693 | +0.07(+0.96%) |
Jun 20, 2016 | 7.549 | 7.652 | 7.543 | 7.580 | 17,060 | +0.22(+3.04%) |
Jun 17, 2016 | 7.356 | 7.380 | 7.326 | 7.356 | 15,435 | -0.05(-0.73%) |
Jun 16, 2016 | 7.519 | 7.652 | 7.320 | 7.410 | 46,077 | -0.08(-1.13%) |
Jun 15, 2016 | 7.591 | 7.591 | 7.495 | 7.495 | 26,132 | -0.20(-2.64%) |
Jun 14, 2016 | 7.834 | 7.834 | 7.689 | 7.698 | 39,835 | -0.05(-0.66%) |
Jun 13, 2016 | 7.834 | 7.834 | 7.695 | 7.749 | 33,837 | -0.18(-2.21%) |
Jun 10, 2016 | 7.949 | 7.949 | 7.858 | 7.924 | 6,867 | -0.11(-1.43%) |
Jun 09, 2016 | 8.045 | 8.086 | 7.985 | 8.039 | 17,058 | +0.01(+0.13%) |
Jun 08, 2016 | 7.999 | 8.076 | 7.999 | 8.029 | 33,201 | -0.02(-0.19%) |
Jun 07, 2016 | 8.041 | 8.088 | 8.011 | 8.044 | 38,989 | +0.03(+0.42%) |
Jun 06, 2016 | 8.041 | 8.043 | 8.005 | 8.011 | 7,273 | -0.01(-0.09%) |
Jun 03, 2016 | 8.018 | 8.018 | 8.018 | 8.018 | 216 | -0.00(-0.06%) |
Jun 02, 2016 | 7.993 | 8.070 | 7.993 | 8.023 | 12,479 | +0.04(+0.44%) |
Jun 01, 2016 | 8.046 | 8.100 | 7.987 | 7.987 | 14,811 | -0.06(-0.73%) |
May 31, 2016 | 8.017 | 8.046 | 8.017 | 8.046 | 1,914 | +0.06(+0.81%) |
May 27, 2016 | 8.123 | 7.981 | 7.981 | 7.981 | 5,074 | -0.04(-0.52%) |
May 26, 2016 | 8.052 | 8.052 | 7.981 | 8.023 | 8,233 | +0.04(+0.48%) |
May 25, 2016 | 7.916 | 8.058 | 7.916 | 7.984 | 7,909 | +0.11(+1.34%) |
May 24, 2016 | 7.869 | 7.922 | 7.810 | 7.878 | 15,647 | +0.02(+0.19%) |
May 23, 2016 | 7.851 | 7.875 | 7.828 | 7.863 | 13,499 | -0.07(-0.82%) |
May 20, 2016 | 7.922 | 7.952 | 7.922 | 7.928 | 9,125 | +0.01(+0.08%) |
May 19, 2016 | 7.899 | 7.952 | 7.894 | 7.922 | 8,274 | +0.01(+0.07%) |
May 18, 2016 | 7.952 | 7.964 | 7.840 | 7.916 | 54,946 | -0.05(-0.59%) |
May 17, 2016 | 8.035 | 8.052 | 7.934 | 7.964 | 16,976 | -0.07(-0.88%) |
May 16, 2016 | 8.029 | 8.035 | 7.863 | 8.035 | 47,011 | +0.15(+1.87%) |
May 13, 2016 | 8.082 | 8.082 | 7.887 | 7.887 | 38,265 | -0.08(-0.97%) |
May 12, 2016 | 7.976 | 7.976 | 7.952 | 7.964 | 17,710 | +0.01(+0.15%) |
May 11, 2016 | 7.958 | 8.041 | 7.952 | 7.952 | 13,834 | +0.00(+0.00%) |
May 10, 2016 | 8.043 | 8.058 | 7.946 | 7.952 | 14,245 | +0.02(+0.22%) |
May 09, 2016 | 7.981 | 8.111 | 7.922 | 7.934 | 7,403 | +0.01(+0.07%) |
May 06, 2016 | 7.916 | 7.991 | 7.913 | 7.928 | 14,559 | +0.07(+0.83%) |
May 05, 2016 | 7.845 | 7.892 | 7.840 | 7.863 | 13,470 | +0.02(+0.30%) |
May 04, 2016 | 7.928 | 7.928 | 7.840 | 7.840 | 718 | -0.11(-1.34%) |
May 03, 2016 | 7.946 | 8.070 | 7.922 | 7.946 | 12,753 | -0.06(-0.74%) |
May 02, 2016 | 7.916 | 8.005 | 7.881 | 8.005 | 6,244 | +0.14(+1.73%) |
Apr 29, 2016 | 7.852 | 7.902 | 7.852 | 7.869 | 3,000 | -0.04(-0.45%) |
Apr 28, 2016 | 7.893 | 7.952 | 7.837 | 7.905 | 10,622 | -0.02(-0.30%) |
Apr 27, 2016 | 7.780 | 7.946 | 7.774 | 7.928 | 5,818 | +0.15(+1.98%) |
Apr 26, 2016 | 7.704 | 7.774 | 7.704 | 7.774 | 14,277 | +0.07(+0.92%) |
Apr 25, 2016 | 7.698 | 7.757 | 7.698 | 7.704 | 5,182 | -0.04(-0.51%) |
Apr 22, 2016 | 7.821 | 7.822 | 7.692 | 7.743 | 8,599 | -0.03(-0.40%) |
Apr 21, 2016 | 7.820 | 7.820 | 7.769 | 7.774 | 5,382 | -0.05(-0.61%) |
Apr 20, 2016 | 7.816 | 7.834 | 7.804 | 7.822 | 13,610 | +0.01(+0.15%) |
Apr 19, 2016 | 7.828 | 7.855 | 7.744 | 7.810 | 42,040 | +0.07(+0.84%) |
Apr 18, 2016 | 7.704 | 7.748 | 7.704 | 7.745 | 27,915 | +0.03(+0.38%) |
Apr 15, 2016 | 7.751 | 7.751 | 7.692 | 7.715 | 12,149 | -0.02(-0.31%) |
Apr 14, 2016 | 7.666 | 7.751 | 7.644 | 7.739 | 14,781 | -0.00(-0.03%) |
Apr 13, 2016 | 7.721 | 7.764 | 7.715 | 7.742 | 6,892 | +0.01(+0.19%) |
Apr 12, 2016 | 7.704 | 7.731 | 7.633 | 7.727 | 11,845 | +0.05(+0.62%) |
Apr 11, 2016 | 7.686 | 7.726 | 7.680 | 7.680 | 22,397 | -0.01(-0.08%) |
Apr 08, 2016 | 7.644 | 7.709 | 7.644 | 7.686 | 6,765 | +0.06(+0.73%) |
Apr 07, 2016 | 7.704 | 7.704 | 7.615 | 7.630 | 6,002 | -0.07(-0.95%) |
Apr 06, 2016 | 7.671 | 7.715 | 7.662 | 7.704 | 20,122 | +0.05(+0.70%) |
Apr 05, 2016 | 7.774 | 7.775 | 7.639 | 7.650 | 19,397 | -0.12(-1.60%) |
Apr 04, 2016 | 7.816 | 7.887 | 7.692 | 7.774 | 35,359 | +0.07(+0.92%) |