Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 6.440 | 6.535 | 6.310 | 6.480 | 93,393 | -0.05(-0.77%) |
Jun 29, 2016 | 6.520 | 6.570 | 6.420 | 6.530 | 88,055 | -0.01(-0.15%) |
Jun 28, 2016 | 6.500 | 6.600 | 6.450 | 6.540 | 87,836 | +0.12(+1.87%) |
Jun 27, 2016 | 6.510 | 6.600 | 6.310 | 6.420 | 146,237 | -0.26(-3.89%) |
Jun 24, 2016 | 6.680 | 6.870 | 6.530 | 6.680 | 131,673 | -0.32(-4.57%) |
Jun 23, 2016 | 6.980 | 7.040 | 6.850 | 7.000 | 192,813 | +0.05(+0.72%) |
Jun 22, 2016 | 6.810 | 7.000 | 6.655 | 6.950 | 173,716 | +0.16(+2.36%) |
Jun 21, 2016 | 6.540 | 6.800 | 6.490 | 6.790 | 106,300 | +0.19(+2.88%) |
Jun 20, 2016 | 6.520 | 6.650 | 6.520 | 6.600 | 42,718 | +0.13(+2.01%) |
Jun 17, 2016 | 6.590 | 6.600 | 6.410 | 6.470 | 131,098 | -0.13(-1.97%) |
Jun 16, 2016 | 6.470 | 6.650 | 6.420 | 6.600 | 84,649 | +0.08(+1.23%) |
Jun 15, 2016 | 6.490 | 6.620 | 6.470 | 6.520 | 88,185 | +0.01(+0.15%) |
Jun 14, 2016 | 6.280 | 6.510 | 6.130 | 6.510 | 303,646 | +0.21(+3.33%) |
Jun 13, 2016 | 6.360 | 6.435 | 6.260 | 6.300 | 226,960 | -0.13(-2.02%) |
Jun 10, 2016 | 6.580 | 6.596 | 6.400 | 6.430 | 76,765 | -0.19(-2.87%) |
Jun 09, 2016 | 6.670 | 6.750 | 6.610 | 6.620 | 69,299 | -0.16(-2.36%) |
Jun 08, 2016 | 6.730 | 6.840 | 6.660 | 6.780 | 72,919 | +0.01(+0.15%) |
Jun 07, 2016 | 6.770 | 6.830 | 6.710 | 6.770 | 66,844 | -0.01(-0.15%) |
Jun 06, 2016 | 6.750 | 6.840 | 6.610 | 6.780 | 128,927 | -0.02(-0.29%) |
Jun 03, 2016 | 6.890 | 6.910 | 6.750 | 6.800 | 65,215 | -0.12(-1.73%) |
Jun 02, 2016 | 6.860 | 6.980 | 6.830 | 6.920 | 57,274 | -0.03(-0.43%) |
Jun 01, 2016 | 6.870 | 6.990 | 6.830 | 6.950 | 63,445 | -0.01(-0.14%) |
May 31, 2016 | 6.900 | 6.990 | 6.850 | 6.960 | 58,088 | +0.13(+1.90%) |
May 27, 2016 | 6.810 | 6.830 | 6.830 | 6.830 | 39,000 | +0.01(+0.15%) |
May 26, 2016 | 6.950 | 6.950 | 6.790 | 6.820 | 87,018 | -0.18(-2.57%) |
May 25, 2016 | 7.010 | 7.100 | 6.720 | 7.000 | 190,224 | +0.03(+0.43%) |
May 24, 2016 | 6.950 | 7.010 | 6.880 | 6.970 | 161,988 | +0.06(+0.87%) |
May 23, 2016 | 6.800 | 6.950 | 6.800 | 6.910 | 81,656 | +0.07(+1.02%) |
May 20, 2016 | 6.820 | 6.880 | 6.760 | 6.840 | 85,649 | +0.06(+0.88%) |
May 19, 2016 | 6.860 | 6.890 | 6.660 | 6.780 | 64,045 | -0.11(-1.60%) |
May 18, 2016 | 6.720 | 6.940 | 6.700 | 6.890 | 165,905 | +0.12(+1.77%) |
May 17, 2016 | 6.750 | 6.970 | 6.710 | 6.770 | 58,926 | -0.02(-0.29%) |
May 16, 2016 | 6.630 | 6.890 | 6.630 | 6.790 | 108,707 | +0.12(+1.88%) |
May 13, 2016 | 6.550 | 6.740 | 6.525 | 6.665 | 42,071 | +0.12(+1.91%) |
May 12, 2016 | 6.690 | 6.700 | 6.420 | 6.540 | 80,881 | -0.12(-1.80%) |
May 11, 2016 | 6.990 | 6.990 | 6.630 | 6.660 | 158,352 | -0.39(-5.53%) |
May 10, 2016 | 6.780 | 7.125 | 6.780 | 7.050 | 214,144 | +0.36(+5.38%) |
May 09, 2016 | 6.430 | 6.750 | 6.420 | 6.690 | 91,607 | +0.23(+3.56%) |
May 06, 2016 | 6.570 | 6.630 | 6.430 | 6.460 | 134,434 | -0.08(-1.22%) |
May 05, 2016 | 6.790 | 6.790 | 6.475 | 6.540 | 115,729 | -0.24(-3.54%) |
May 04, 2016 | 6.760 | 6.825 | 6.650 | 6.780 | 148,613 | -0.10(-1.45%) |
May 03, 2016 | 6.730 | 7.010 | 6.650 | 6.880 | 119,261 | +0.10(+1.47%) |
May 02, 2016 | 6.790 | 6.850 | 6.600 | 6.780 | 183,251 | +0.00(+0.00%) |
Apr 29, 2016 | 7.010 | 7.010 | 6.760 | 6.780 | 99,914 | -0.13(-1.88%) |
Apr 28, 2016 | 6.880 | 7.100 | 6.680 | 6.910 | 58,395 | +0.02(+0.29%) |
Apr 27, 2016 | 6.850 | 6.950 | 6.780 | 6.890 | 50,765 | +0.01(+0.15%) |
Apr 26, 2016 | 7.100 | 7.100 | 6.860 | 6.880 | 55,998 | -0.14(-1.99%) |
Apr 25, 2016 | 7.050 | 7.130 | 7.020 | 7.020 | 53,607 | -0.10(-1.40%) |
Apr 22, 2016 | 7.040 | 7.120 | 6.908 | 7.120 | 55,221 | +0.09(+1.28%) |
Apr 21, 2016 | 7.090 | 7.110 | 6.960 | 7.030 | 66,021 | +0.06(+0.86%) |
Apr 20, 2016 | 7.000 | 7.080 | 6.960 | 6.970 | 82,742 | -0.05(-0.71%) |
Apr 19, 2016 | 6.950 | 7.070 | 6.895 | 7.020 | 93,855 | +0.08(+1.15%) |
Apr 18, 2016 | 6.930 | 7.140 | 6.820 | 6.940 | 111,175 | +0.08(+1.17%) |
Apr 15, 2016 | 6.840 | 7.040 | 6.800 | 6.860 | 127,758 | +0.03(+0.44%) |
Apr 14, 2016 | 6.660 | 6.885 | 6.570 | 6.830 | 97,077 | +0.13(+1.94%) |
Apr 13, 2016 | 6.500 | 6.700 | 6.500 | 6.700 | 86,756 | +0.29(+4.52%) |
Apr 12, 2016 | 6.240 | 6.470 | 6.210 | 6.410 | 148,215 | +0.17(+2.72%) |
Apr 11, 2016 | 6.180 | 6.400 | 6.180 | 6.240 | 83,160 | +0.03(+0.48%) |
Apr 08, 2016 | 6.280 | 6.300 | 6.170 | 6.210 | 52,250 | +0.03(+0.49%) |
Apr 07, 2016 | 6.070 | 6.290 | 6.040 | 6.180 | 100,894 | +0.05(+0.82%) |
Apr 06, 2016 | 5.690 | 6.140 | 5.690 | 6.130 | 308,225 | +0.49(+8.69%) |
Apr 05, 2016 | 5.600 | 5.700 | 5.520 | 5.640 | 70,670 | -0.02(-0.35%) |
Apr 04, 2016 | 5.670 | 5.740 | 5.610 | 5.660 | 111,685 | +0.00(+0.00%) |