Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 7.000 | 7.025 | 6.810 | 6.980 | 1,067,653 | +0.10(+1.45%) |
Jun 29, 2016 | 6.390 | 7.020 | 6.370 | 6.880 | 2,259,545 | +0.64(+10.26%) |
Jun 28, 2016 | 6.170 | 6.410 | 6.130 | 6.240 | 722,399 | +0.06(+0.97%) |
Jun 27, 2016 | 6.340 | 6.380 | 6.030 | 6.180 | 1,010,830 | -0.11(-1.75%) |
Jun 24, 2016 | 6.500 | 6.620 | 6.170 | 6.290 | 1,540,555 | +0.11(+1.78%) |
Jun 23, 2016 | 6.380 | 6.430 | 6.160 | 6.180 | 745,537 | -0.19(-2.98%) |
Jun 22, 2016 | 6.260 | 6.385 | 6.150 | 6.370 | 647,436 | +0.11(+1.76%) |
Jun 21, 2016 | 6.220 | 6.380 | 6.190 | 6.260 | 558,848 | -0.15(-2.34%) |
Jun 20, 2016 | 6.180 | 6.480 | 6.010 | 6.410 | 772,306 | +0.19(+3.05%) |
Jun 17, 2016 | 6.370 | 6.500 | 6.125 | 6.220 | 8,190,642 | -0.01(-0.16%) |
Jun 16, 2016 | 6.660 | 6.870 | 6.150 | 6.230 | 2,236,915 | -0.22(-3.41%) |
Jun 15, 2016 | 6.290 | 6.560 | 6.200 | 6.450 | 1,844,618 | +0.20(+3.20%) |
Jun 14, 2016 | 6.440 | 6.500 | 6.120 | 6.250 | 1,803,471 | -0.19(-2.95%) |
Jun 13, 2016 | 6.580 | 6.680 | 6.300 | 6.440 | 2,391,941 | -0.06(-0.92%) |
Jun 10, 2016 | 6.530 | 6.730 | 6.360 | 6.500 | 2,058,183 | -0.03(-0.46%) |
Jun 09, 2016 | 6.230 | 6.590 | 6.110 | 6.530 | 1,568,521 | +0.31(+4.98%) |
Jun 08, 2016 | 6.540 | 6.670 | 6.010 | 6.220 | 3,227,838 | -0.10(-1.58%) |
Jun 07, 2016 | 6.220 | 6.420 | 6.180 | 6.320 | 774,801 | +0.00(+0.00%) |
Jun 06, 2016 | 6.340 | 6.350 | 6.000 | 6.320 | 988,369 | +0.10(+1.61%) |
Jun 03, 2016 | 5.730 | 6.230 | 5.619 | 6.220 | 1,825,011 | +0.82(+15.19%) |
Jun 02, 2016 | 5.450 | 5.490 | 5.350 | 5.400 | 699,808 | -0.10(-1.82%) |
Jun 01, 2016 | 5.570 | 5.710 | 5.360 | 5.500 | 403,736 | -0.07(-1.26%) |
May 31, 2016 | 5.470 | 5.730 | 5.390 | 5.570 | 463,963 | +0.08(+1.46%) |
May 27, 2016 | 5.750 | 5.490 | 5.490 | 5.490 | 783,800 | -0.31(-5.34%) |
May 26, 2016 | 5.990 | 6.000 | 5.718 | 5.800 | 735,370 | -0.01(-0.17%) |
May 25, 2016 | 5.450 | 5.850 | 5.397 | 5.810 | 880,195 | +0.32(+5.83%) |
May 24, 2016 | 5.890 | 6.000 | 5.480 | 5.490 | 1,071,535 | -0.56(-9.26%) |
May 23, 2016 | 6.000 | 6.190 | 5.780 | 6.050 | 640,076 | -0.12(-1.94%) |
May 20, 2016 | 6.120 | 6.220 | 5.850 | 6.170 | 1,020,373 | +0.08(+1.31%) |
May 19, 2016 | 5.770 | 6.160 | 5.380 | 6.090 | 1,281,429 | +0.13(+2.18%) |
May 18, 2016 | 6.450 | 6.630 | 5.920 | 5.960 | 1,170,890 | -0.67(-10.11%) |
May 17, 2016 | 6.440 | 6.640 | 6.310 | 6.630 | 1,083,292 | +0.25(+3.92%) |
May 16, 2016 | 6.400 | 6.610 | 6.310 | 6.380 | 1,024,667 | +0.10(+1.59%) |
May 13, 2016 | 6.360 | 6.410 | 6.220 | 6.280 | 873,830 | -0.04(-0.63%) |
May 12, 2016 | 6.440 | 6.520 | 6.170 | 6.320 | 1,041,869 | -0.28(-4.24%) |
May 11, 2016 | 6.540 | 6.690 | 6.280 | 6.600 | 876,935 | +0.22(+3.45%) |
May 10, 2016 | 6.020 | 6.436 | 5.990 | 6.380 | 690,296 | +0.36(+5.98%) |
May 09, 2016 | 6.160 | 6.247 | 6.000 | 6.020 | 740,339 | -0.45(-6.96%) |
May 06, 2016 | 6.050 | 6.540 | 6.050 | 6.470 | 1,033,783 | +0.47(+7.83%) |
May 05, 2016 | 5.880 | 6.040 | 5.835 | 6.000 | 706,264 | +0.25(+4.35%) |
May 04, 2016 | 6.040 | 6.250 | 5.700 | 5.750 | 944,496 | -0.44(-7.11%) |
May 03, 2016 | 6.170 | 6.340 | 6.040 | 6.190 | 766,447 | +0.01(+0.16%) |
May 02, 2016 | 6.460 | 6.480 | 6.110 | 6.180 | 957,533 | -0.24(-3.74%) |
Apr 29, 2016 | 6.300 | 6.490 | 6.250 | 6.420 | 1,093,437 | +0.22(+3.55%) |
Apr 28, 2016 | 6.030 | 6.260 | 5.860 | 6.200 | 1,002,526 | +0.24(+4.03%) |
Apr 27, 2016 | 5.990 | 6.070 | 5.790 | 5.960 | 624,923 | +0.05(+0.85%) |
Apr 26, 2016 | 5.660 | 5.930 | 5.620 | 5.910 | 559,883 | +0.26(+4.60%) |
Apr 25, 2016 | 5.700 | 5.800 | 5.550 | 5.650 | 449,915 | -0.06(-1.05%) |
Apr 22, 2016 | 5.850 | 5.970 | 5.600 | 5.710 | 671,095 | -0.14(-2.39%) |
Apr 21, 2016 | 5.830 | 6.000 | 5.639 | 5.850 | 724,315 | +0.26(+4.65%) |
Apr 20, 2016 | 5.740 | 6.000 | 5.550 | 5.590 | 1,416,763 | -0.09(-1.58%) |
Apr 19, 2016 | 5.150 | 5.700 | 5.130 | 5.680 | 1,441,658 | +0.74(+14.98%) |
Apr 18, 2016 | 4.940 | 5.000 | 4.820 | 4.940 | 539,606 | +0.01(+0.20%) |
Apr 15, 2016 | 4.800 | 4.940 | 4.700 | 4.930 | 555,878 | +0.16(+3.35%) |
Apr 14, 2016 | 4.750 | 4.870 | 4.555 | 4.770 | 569,352 | +0.03(+0.63%) |
Apr 13, 2016 | 4.750 | 5.040 | 4.700 | 4.740 | 750,157 | -0.07(-1.46%) |
Apr 12, 2016 | 4.770 | 4.810 | 4.520 | 4.810 | 785,951 | +0.13(+2.78%) |
Apr 11, 2016 | 4.400 | 4.710 | 4.400 | 4.680 | 806,625 | +0.41(+9.60%) |
Apr 08, 2016 | 4.140 | 4.320 | 4.130 | 4.270 | 422,205 | +0.13(+3.14%) |
Apr 07, 2016 | 4.130 | 4.260 | 4.120 | 4.140 | 451,481 | +0.06(+1.47%) |
Apr 06, 2016 | 4.080 | 4.120 | 4.000 | 4.080 | 390,905 | -0.03(-0.73%) |
Apr 05, 2016 | 3.940 | 4.130 | 3.850 | 4.110 | 531,981 | +0.25(+6.48%) |
Apr 04, 2016 | 3.890 | 3.940 | 3.800 | 3.860 | 397,941 | -0.07(-1.78%) |