Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 5.570 | 5.710 | 5.420 | 5.490 | 3,021,058 | -0.28(-4.85%) |
Jun 29, 2016 | 5.650 | 5.810 | 5.427 | 5.770 | 1,882,245 | +0.19(+3.41%) |
Jun 28, 2016 | 5.410 | 5.620 | 5.410 | 5.580 | 1,926,161 | +0.27(+5.08%) |
Jun 27, 2016 | 5.600 | 5.750 | 5.110 | 5.310 | 3,893,256 | -0.33(-5.85%) |
Jun 24, 2016 | 5.750 | 6.020 | 5.610 | 5.640 | 3,180,889 | -0.43(-7.08%) |
Jun 23, 2016 | 5.930 | 6.075 | 5.810 | 6.070 | 1,577,189 | +0.22(+3.76%) |
Jun 22, 2016 | 5.950 | 6.210 | 5.762 | 5.850 | 2,551,117 | -0.07(-1.18%) |
Jun 21, 2016 | 6.050 | 6.090 | 5.820 | 5.920 | 2,151,672 | -0.12(-1.99%) |
Jun 20, 2016 | 6.000 | 6.150 | 5.830 | 6.040 | 2,013,680 | +0.24(+4.14%) |
Jun 17, 2016 | 6.260 | 6.320 | 5.790 | 5.800 | 3,780,912 | -0.43(-6.90%) |
Jun 16, 2016 | 6.080 | 6.250 | 5.961 | 6.230 | 1,447,525 | +0.11(+1.80%) |
Jun 15, 2016 | 6.180 | 6.330 | 6.030 | 6.120 | 1,838,761 | -0.03(-0.49%) |
Jun 14, 2016 | 6.290 | 6.400 | 5.980 | 6.150 | 3,183,243 | -0.16(-2.54%) |
Jun 13, 2016 | 6.340 | 6.690 | 6.275 | 6.310 | 1,544,510 | -0.16(-2.47%) |
Jun 10, 2016 | 6.580 | 6.619 | 6.320 | 6.470 | 2,361,344 | -0.26(-3.86%) |
Jun 09, 2016 | 7.060 | 7.150 | 6.730 | 6.730 | 2,207,465 | -0.38(-5.34%) |
Jun 08, 2016 | 7.280 | 7.420 | 7.100 | 7.110 | 1,990,002 | -0.12(-1.66%) |
Jun 07, 2016 | 7.480 | 7.580 | 7.220 | 7.230 | 1,932,044 | -0.25(-3.34%) |
Jun 06, 2016 | 7.280 | 7.510 | 6.950 | 7.480 | 2,724,740 | +0.21(+2.89%) |
Jun 03, 2016 | 7.810 | 7.810 | 7.270 | 7.270 | 2,468,839 | -0.58(-7.39%) |
Jun 02, 2016 | 7.650 | 7.990 | 7.640 | 7.850 | 2,082,908 | +0.11(+1.42%) |
Jun 01, 2016 | 7.740 | 7.840 | 7.550 | 7.740 | 1,584,900 | -0.05(-0.64%) |
May 31, 2016 | 7.420 | 7.800 | 7.290 | 7.790 | 2,585,041 | +0.40(+5.41%) |
May 27, 2016 | 7.000 | 7.390 | 7.390 | 7.390 | 1,703,400 | +0.33(+4.67%) |
May 26, 2016 | 7.150 | 7.200 | 6.940 | 7.060 | 1,405,964 | -0.04(-0.56%) |
May 25, 2016 | 7.030 | 7.230 | 6.930 | 7.100 | 2,034,764 | +0.08(+1.14%) |
May 24, 2016 | 7.020 | 7.060 | 6.790 | 7.020 | 2,269,097 | +0.06(+0.86%) |
May 23, 2016 | 6.900 | 7.130 | 6.870 | 6.960 | 2,480,638 | -0.09(-1.28%) |
May 20, 2016 | 6.540 | 7.060 | 6.480 | 7.050 | 3,976,963 | +0.18(+2.62%) |
May 19, 2016 | 7.200 | 7.205 | 6.620 | 6.870 | 2,966,907 | -0.13(-1.86%) |
May 18, 2016 | 6.670 | 7.120 | 6.660 | 7.000 | 2,183,067 | +0.32(+4.79%) |
May 17, 2016 | 7.050 | 7.100 | 6.610 | 6.680 | 3,616,295 | -0.39(-5.52%) |
May 16, 2016 | 7.310 | 7.350 | 6.750 | 7.070 | 3,943,282 | -0.11(-1.53%) |
May 13, 2016 | 7.420 | 7.840 | 7.040 | 7.180 | 3,396,847 | -0.41(-5.40%) |
May 12, 2016 | 7.830 | 8.120 | 7.450 | 7.590 | 3,395,211 | +0.00(+0.00%) |
May 11, 2016 | 7.410 | 8.720 | 7.230 | 7.590 | 5,839,385 | +0.11(+1.47%) |
May 10, 2016 | 7.420 | 7.780 | 7.260 | 7.480 | 2,237,769 | +0.07(+0.94%) |
May 09, 2016 | 6.990 | 7.670 | 6.890 | 7.410 | 2,126,195 | +0.41(+5.86%) |
May 06, 2016 | 6.790 | 7.095 | 6.660 | 7.000 | 1,828,152 | +0.15(+2.19%) |
May 05, 2016 | 6.880 | 7.100 | 6.660 | 6.850 | 1,827,327 | +0.03(+0.44%) |
May 04, 2016 | 7.280 | 7.290 | 6.740 | 6.820 | 2,752,920 | -0.47(-6.45%) |
May 03, 2016 | 7.760 | 7.840 | 7.290 | 7.290 | 2,106,836 | -0.59(-7.49%) |
May 02, 2016 | 7.870 | 7.973 | 7.605 | 7.880 | 1,736,739 | +0.02(+0.25%) |
Apr 29, 2016 | 7.980 | 8.290 | 7.850 | 7.860 | 1,756,042 | -0.12(-1.50%) |
Apr 28, 2016 | 7.990 | 8.310 | 7.940 | 7.980 | 1,517,255 | -0.06(-0.75%) |
Apr 27, 2016 | 7.790 | 8.190 | 7.510 | 8.040 | 2,195,197 | -0.06(-0.74%) |
Apr 26, 2016 | 8.030 | 8.190 | 7.810 | 8.100 | 2,093,773 | +0.06(+0.75%) |
Apr 25, 2016 | 8.100 | 8.170 | 7.920 | 8.040 | 1,444,430 | -0.05(-0.62%) |
Apr 22, 2016 | 8.180 | 8.300 | 7.810 | 8.090 | 2,161,090 | -0.05(-0.61%) |
Apr 21, 2016 | 8.790 | 8.861 | 7.950 | 8.140 | 4,413,419 | -0.65(-7.39%) |
Apr 20, 2016 | 8.980 | 9.180 | 8.710 | 8.790 | 1,870,791 | -0.09(-1.01%) |
Apr 19, 2016 | 8.940 | 9.190 | 8.640 | 8.880 | 2,902,539 | -0.04(-0.45%) |
Apr 18, 2016 | 8.540 | 9.100 | 8.470 | 8.920 | 2,090,467 | +0.34(+3.96%) |
Apr 15, 2016 | 8.600 | 8.720 | 8.430 | 8.580 | 1,353,236 | -0.04(-0.46%) |
Apr 14, 2016 | 8.570 | 8.720 | 8.400 | 8.620 | 1,211,634 | +0.08(+0.94%) |
Apr 13, 2016 | 8.190 | 8.600 | 8.110 | 8.540 | 2,110,381 | +0.44(+5.43%) |
Apr 12, 2016 | 8.130 | 8.200 | 7.700 | 8.100 | 2,397,582 | -0.04(-0.49%) |
Apr 11, 2016 | 8.480 | 8.560 | 8.110 | 8.140 | 1,658,858 | -0.29(-3.44%) |
Apr 08, 2016 | 8.360 | 8.590 | 8.280 | 8.430 | 1,580,030 | +0.11(+1.32%) |
Apr 07, 2016 | 8.420 | 8.700 | 8.170 | 8.320 | 2,455,184 | -0.15(-1.77%) |
Apr 06, 2016 | 7.730 | 8.470 | 7.730 | 8.470 | 2,859,521 | +0.74(+9.57%) |
Apr 05, 2016 | 7.820 | 8.000 | 7.580 | 7.730 | 2,274,400 | -0.19(-2.40%) |
Apr 04, 2016 | 7.650 | 8.320 | 7.450 | 7.920 | 3,027,337 | +0.30(+3.94%) |