Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 7.434 | 7.470 | 7.347 | 7.427 | 26,481 | +0.00(+0.00%) |
Jun 29, 2016 | 7.434 | 7.434 | 7.361 | 7.427 | 25,181 | +0.01(+0.10%) |
Jun 28, 2016 | 7.245 | 7.441 | 7.216 | 7.419 | 68,210 | +0.21(+2.92%) |
Jun 27, 2016 | 7.158 | 7.253 | 7.035 | 7.209 | 68,560 | +0.10(+1.43%) |
Jun 24, 2016 | 7.166 | 7.376 | 7.035 | 7.108 | 259,734 | -0.33(-4.39%) |
Jun 23, 2016 | 7.224 | 7.470 | 7.224 | 7.434 | 25,581 | +0.17(+2.30%) |
Jun 22, 2016 | 7.322 | 7.434 | 7.267 | 7.267 | 10,764 | -0.08(-1.09%) |
Jun 21, 2016 | 7.927 | 7.927 | 7.289 | 7.347 | 14,911 | -0.05(-0.69%) |
Jun 20, 2016 | 7.267 | 7.434 | 7.267 | 7.398 | 14,997 | +0.16(+2.20%) |
Jun 17, 2016 | 7.274 | 7.434 | 7.233 | 7.238 | 61,121 | -0.01(-0.20%) |
Jun 16, 2016 | 7.260 | 7.971 | 7.224 | 7.253 | 12,108 | -0.11(-1.48%) |
Jun 15, 2016 | 7.412 | 7.434 | 7.311 | 7.361 | 18,152 | -0.01(-0.20%) |
Jun 14, 2016 | 7.448 | 7.477 | 7.158 | 7.376 | 28,344 | +0.04(+0.59%) |
Jun 13, 2016 | 7.441 | 7.724 | 7.318 | 7.332 | 35,201 | -0.08(-1.08%) |
Jun 10, 2016 | 7.419 | 7.651 | 7.369 | 7.412 | 25,188 | -0.20(-2.57%) |
Jun 09, 2016 | 7.492 | 7.717 | 7.457 | 7.608 | 24,647 | +0.08(+1.06%) |
Jun 08, 2016 | 7.405 | 7.586 | 7.318 | 7.528 | 31,569 | +0.15(+1.96%) |
Jun 07, 2016 | 7.512 | 7.584 | 7.319 | 7.383 | 24,972 | -0.14(-1.81%) |
Jun 06, 2016 | 7.821 | 7.821 | 7.498 | 7.519 | 33,463 | -0.14(-1.87%) |
Jun 03, 2016 | 7.735 | 7.742 | 7.627 | 7.663 | 26,477 | -0.08(-1.02%) |
Jun 02, 2016 | 8.050 | 8.050 | 7.692 | 7.742 | 19,315 | -0.27(-3.32%) |
Jun 01, 2016 | 8.115 | 8.136 | 7.986 | 8.007 | 33,205 | -0.15(-1.85%) |
May 31, 2016 | 8.122 | 8.208 | 7.979 | 8.158 | 16,602 | +0.04(+0.44%) |
May 27, 2016 | 8.172 | 8.122 | 8.122 | 8.122 | 14,355 | -0.01(-0.18%) |
May 26, 2016 | 8.136 | 8.244 | 8.108 | 8.136 | 8,486 | -0.02(-0.26%) |
May 25, 2016 | 8.291 | 8.309 | 8.047 | 8.158 | 12,687 | -0.06(-0.79%) |
May 24, 2016 | 7.893 | 8.237 | 7.857 | 8.223 | 22,901 | +0.37(+4.66%) |
May 23, 2016 | 7.677 | 7.893 | 7.620 | 7.857 | 7,803 | +0.19(+2.53%) |
May 20, 2016 | 7.505 | 7.677 | 7.498 | 7.663 | 16,031 | +0.21(+2.79%) |
May 19, 2016 | 7.397 | 7.519 | 7.354 | 7.455 | 22,641 | +0.02(+0.29%) |
May 18, 2016 | 7.455 | 7.606 | 7.426 | 7.433 | 13,381 | -0.07(-0.96%) |
May 17, 2016 | 7.649 | 7.649 | 7.362 | 7.505 | 34,942 | -0.11(-1.51%) |
May 16, 2016 | 7.613 | 7.684 | 7.577 | 7.620 | 11,523 | +0.07(+0.95%) |
May 13, 2016 | 7.527 | 7.557 | 7.505 | 7.548 | 15,325 | -0.02(-0.28%) |
May 12, 2016 | 7.663 | 7.663 | 7.570 | 7.570 | 32,259 | -0.09(-1.12%) |
May 11, 2016 | 7.645 | 7.713 | 7.606 | 7.656 | 13,889 | +0.01(+0.09%) |
May 10, 2016 | 7.749 | 7.792 | 7.498 | 7.649 | 26,302 | -0.10(-1.30%) |
May 09, 2016 | 7.735 | 7.842 | 7.735 | 7.749 | 7,512 | +0.02(+0.28%) |
May 06, 2016 | 7.928 | 8.093 | 7.684 | 7.728 | 82,487 | -0.16(-2.00%) |
May 05, 2016 | 7.954 | 8.115 | 7.878 | 7.885 | 14,901 | -0.18(-2.22%) |
May 04, 2016 | 8.323 | 8.323 | 8.036 | 8.065 | 21,446 | -0.28(-3.35%) |
May 03, 2016 | 8.510 | 8.510 | 8.280 | 8.345 | 13,729 | -0.22(-2.51%) |
May 02, 2016 | 8.610 | 8.610 | 8.502 | 8.560 | 15,781 | +0.00(+0.00%) |
Apr 29, 2016 | 8.431 | 8.589 | 8.416 | 8.560 | 15,506 | +0.13(+1.53%) |
Apr 28, 2016 | 8.628 | 8.628 | 8.431 | 8.431 | 12,840 | -0.17(-2.00%) |
Apr 27, 2016 | 8.538 | 8.733 | 8.264 | 8.603 | 27,531 | +0.06(+0.76%) |
Apr 26, 2016 | 8.136 | 8.545 | 8.129 | 8.538 | 23,121 | +0.42(+5.22%) |
Apr 25, 2016 | 7.979 | 8.172 | 7.964 | 8.115 | 10,500 | +0.11(+1.34%) |
Apr 22, 2016 | 7.928 | 8.036 | 7.893 | 8.007 | 27,806 | +0.11(+1.45%) |
Apr 21, 2016 | 7.957 | 7.957 | 7.893 | 7.893 | 23,413 | +0.00(+0.00%) |
Apr 20, 2016 | 7.871 | 8.049 | 7.857 | 7.893 | 17,704 | +0.01(+0.18%) |
Apr 19, 2016 | 7.828 | 7.893 | 7.828 | 7.878 | 6,121 | +0.06(+0.73%) |
Apr 18, 2016 | 7.785 | 7.892 | 7.728 | 7.821 | 32,423 | -0.01(-0.09%) |
Apr 15, 2016 | 7.914 | 8.029 | 7.728 | 7.828 | 19,468 | -0.11(-1.36%) |
Apr 14, 2016 | 8.101 | 8.538 | 7.771 | 7.936 | 33,018 | -0.07(-0.90%) |
Apr 13, 2016 | 7.921 | 8.058 | 7.792 | 8.007 | 45,718 | +0.14(+1.82%) |
Apr 12, 2016 | 7.763 | 8.086 | 7.728 | 7.864 | 32,496 | +0.01(+0.09%) |
Apr 11, 2016 | 7.921 | 8.122 | 7.814 | 7.857 | 21,139 | -0.01(-0.09%) |
Apr 08, 2016 | 7.921 | 8.056 | 7.828 | 7.864 | 15,533 | +0.03(+0.37%) |
Apr 07, 2016 | 7.986 | 8.194 | 7.799 | 7.835 | 30,008 | -0.22(-2.67%) |
Apr 06, 2016 | 8.043 | 8.373 | 7.893 | 8.050 | 32,444 | +0.01(+0.09%) |
Apr 05, 2016 | 7.828 | 8.427 | 7.713 | 8.043 | 70,049 | +0.11(+1.45%) |
Apr 04, 2016 | 8.402 | 8.510 | 7.821 | 7.928 | 31,197 | -0.47(-5.64%) |