Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 6.602 | 6.651 | 6.390 | 6.439 | 57,261 | -0.09(-1.37%) |
Jun 29, 2016 | 6.202 | 6.643 | 6.128 | 6.528 | 114,595 | +0.42(+6.95%) |
Jun 28, 2016 | 6.137 | 6.177 | 6.047 | 6.104 | 108,591 | +0.12(+2.05%) |
Jun 27, 2016 | 6.365 | 6.381 | 5.957 | 5.982 | 137,815 | -0.41(-6.39%) |
Jun 24, 2016 | 6.659 | 6.830 | 6.390 | 6.390 | 275,981 | -0.50(-7.23%) |
Jun 23, 2016 | 7.026 | 7.026 | 6.814 | 6.887 | 95,129 | -0.11(-1.63%) |
Jun 22, 2016 | 7.302 | 7.302 | 6.969 | 7.002 | 17,530 | -0.16(-2.28%) |
Jun 21, 2016 | 7.100 | 7.189 | 6.936 | 7.165 | 21,269 | +0.13(+1.86%) |
Jun 20, 2016 | 7.018 | 7.255 | 6.985 | 7.034 | 58,042 | +0.08(+1.17%) |
Jun 17, 2016 | 7.018 | 7.124 | 6.945 | 6.953 | 66,746 | -0.06(-0.81%) |
Jun 16, 2016 | 7.116 | 7.124 | 6.961 | 7.010 | 87,867 | -0.11(-1.49%) |
Jun 15, 2016 | 7.132 | 7.263 | 7.042 | 7.116 | 43,747 | -0.02(-0.23%) |
Jun 14, 2016 | 7.312 | 7.369 | 7.010 | 7.132 | 61,037 | -0.20(-2.78%) |
Jun 13, 2016 | 7.450 | 7.516 | 7.271 | 7.336 | 44,875 | -0.19(-2.49%) |
Jun 10, 2016 | 7.385 | 7.557 | 7.287 | 7.524 | 51,873 | +0.07(+0.88%) |
Jun 09, 2016 | 7.589 | 7.597 | 7.418 | 7.459 | 34,945 | -0.16(-2.14%) |
Jun 08, 2016 | 7.491 | 7.638 | 7.426 | 7.622 | 47,677 | +0.13(+1.74%) |
Jun 07, 2016 | 7.475 | 7.606 | 7.434 | 7.491 | 48,008 | +0.01(+0.11%) |
Jun 06, 2016 | 7.304 | 7.597 | 7.263 | 7.483 | 63,739 | +0.24(+3.27%) |
Jun 03, 2016 | 7.238 | 7.271 | 7.067 | 7.246 | 44,468 | -0.03(-0.45%) |
Jun 02, 2016 | 7.165 | 7.287 | 7.165 | 7.279 | 49,952 | +0.11(+1.48%) |
Jun 01, 2016 | 7.255 | 7.255 | 7.124 | 7.173 | 47,702 | -0.03(-0.45%) |
May 31, 2016 | 7.140 | 7.214 | 7.075 | 7.206 | 68,618 | +0.14(+1.96%) |
May 27, 2016 | 6.936 | 7.067 | 7.067 | 7.067 | 37,252 | +0.17(+2.49%) |
May 26, 2016 | 6.945 | 6.977 | 6.871 | 6.896 | 34,250 | +0.02(+0.36%) |
May 25, 2016 | 6.953 | 7.010 | 6.855 | 6.871 | 38,906 | -0.02(-0.36%) |
May 24, 2016 | 7.059 | 7.091 | 6.855 | 6.896 | 39,116 | -0.13(-1.86%) |
May 23, 2016 | 6.977 | 7.091 | 6.896 | 7.026 | 126,182 | -0.04(-0.58%) |
May 20, 2016 | 6.700 | 7.140 | 6.692 | 7.067 | 110,711 | +0.39(+5.87%) |
May 19, 2016 | 6.896 | 6.904 | 6.488 | 6.675 | 158,003 | -0.17(-2.50%) |
May 18, 2016 | 7.116 | 7.157 | 6.838 | 6.847 | 91,469 | -0.27(-3.78%) |
May 17, 2016 | 7.434 | 7.491 | 7.100 | 7.116 | 93,829 | -0.31(-4.18%) |
May 16, 2016 | 7.377 | 7.475 | 7.344 | 7.426 | 67,334 | +0.06(+0.78%) |
May 13, 2016 | 7.410 | 7.450 | 7.344 | 7.369 | 69,824 | -0.03(-0.44%) |
May 12, 2016 | 7.916 | 7.916 | 7.385 | 7.402 | 105,310 | -0.47(-6.01%) |
May 11, 2016 | 8.160 | 8.160 | 7.858 | 7.875 | 131,610 | -0.29(-3.50%) |
May 10, 2016 | 8.405 | 8.444 | 8.103 | 8.160 | 94,887 | -0.26(-3.10%) |
May 09, 2016 | 8.397 | 8.462 | 8.364 | 8.422 | 47,539 | -0.03(-0.39%) |
May 06, 2016 | 8.454 | 8.544 | 8.397 | 8.454 | 36,906 | -0.02(-0.19%) |
May 05, 2016 | 8.813 | 8.813 | 8.454 | 8.471 | 52,355 | -0.24(-2.81%) |
May 04, 2016 | 8.642 | 8.732 | 8.642 | 8.715 | 53,940 | +0.02(+0.28%) |
May 03, 2016 | 8.715 | 8.805 | 8.658 | 8.691 | 39,432 | -0.04(-0.47%) |
May 02, 2016 | 8.675 | 8.748 | 8.601 | 8.732 | 77,891 | +0.05(+0.56%) |
Apr 29, 2016 | 8.707 | 8.768 | 8.650 | 8.683 | 61,959 | -0.02(-0.28%) |
Apr 28, 2016 | 8.740 | 8.805 | 8.691 | 8.707 | 82,559 | -0.07(-0.74%) |
Apr 27, 2016 | 8.895 | 8.919 | 8.764 | 8.772 | 64,056 | -0.13(-1.47%) |
Apr 26, 2016 | 8.895 | 8.993 | 8.821 | 8.903 | 59,069 | +0.09(+1.02%) |
Apr 25, 2016 | 8.781 | 8.919 | 8.732 | 8.813 | 41,347 | +0.02(+0.28%) |
Apr 22, 2016 | 8.715 | 8.862 | 8.715 | 8.789 | 29,042 | +0.05(+0.56%) |
Apr 21, 2016 | 8.797 | 8.797 | 8.658 | 8.740 | 36,550 | +0.02(+0.19%) |
Apr 20, 2016 | 8.870 | 8.887 | 8.707 | 8.723 | 26,880 | -0.14(-1.57%) |
Apr 19, 2016 | 8.895 | 9.058 | 8.768 | 8.862 | 20,000 | +0.02(+0.28%) |
Apr 18, 2016 | 8.830 | 8.923 | 8.748 | 8.838 | 42,463 | +0.07(+0.84%) |
Apr 15, 2016 | 8.781 | 8.870 | 8.707 | 8.764 | 27,029 | -0.03(-0.37%) |
Apr 14, 2016 | 8.737 | 8.879 | 8.732 | 8.797 | 24,192 | +0.02(+0.28%) |
Apr 13, 2016 | 8.601 | 8.932 | 8.552 | 8.772 | 49,360 | +0.20(+2.28%) |
Apr 12, 2016 | 8.422 | 8.601 | 8.381 | 8.577 | 51,570 | +0.20(+2.34%) |
Apr 11, 2016 | 8.479 | 8.528 | 8.377 | 8.381 | 56,003 | -0.05(-0.58%) |
Apr 08, 2016 | 8.666 | 8.707 | 8.381 | 8.430 | 34,488 | -0.20(-2.27%) |
Apr 07, 2016 | 8.821 | 8.830 | 8.609 | 8.626 | 45,739 | -0.19(-2.13%) |
Apr 06, 2016 | 8.854 | 8.968 | 8.772 | 8.813 | 693,667 | -0.04(-0.46%) |
Apr 05, 2016 | 8.903 | 8.903 | 8.772 | 8.854 | 43,409 | -0.19(-2.08%) |
Apr 04, 2016 | 9.115 | 9.172 | 9.025 | 9.042 | 39,912 | -0.02(-0.27%) |