Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 8.050 | 8.060 | 7.620 | 7.690 | 2,269,015 | -0.44(-5.41%) |
Jun 29, 2016 | 8.050 | 8.230 | 8.010 | 8.130 | 310,856 | +0.22(+2.78%) |
Jun 28, 2016 | 7.920 | 8.060 | 7.800 | 7.910 | 325,407 | +0.18(+2.33%) |
Jun 27, 2016 | 8.130 | 8.140 | 7.690 | 7.730 | 672,390 | -0.57(-6.87%) |
Jun 24, 2016 | 8.200 | 8.500 | 8.030 | 8.300 | 1,101,514 | -0.37(-4.27%) |
Jun 23, 2016 | 8.510 | 8.780 | 8.430 | 8.670 | 2,309,324 | +0.29(+3.46%) |
Jun 22, 2016 | 8.460 | 8.560 | 8.230 | 8.380 | 653,998 | -0.07(-0.83%) |
Jun 21, 2016 | 8.350 | 8.580 | 8.280 | 8.450 | 738,525 | +0.12(+1.44%) |
Jun 20, 2016 | 8.660 | 8.860 | 8.320 | 8.330 | 581,046 | -0.25(-2.91%) |
Jun 17, 2016 | 8.340 | 8.730 | 8.310 | 8.580 | 1,113,797 | +0.27(+3.25%) |
Jun 16, 2016 | 8.420 | 8.525 | 8.210 | 8.310 | 487,281 | -0.28(-3.26%) |
Jun 15, 2016 | 7.830 | 8.680 | 7.785 | 8.590 | 820,894 | +0.74(+9.43%) |
Jun 14, 2016 | 8.060 | 8.070 | 7.720 | 7.850 | 756,510 | -0.23(-2.85%) |
Jun 13, 2016 | 8.220 | 8.390 | 8.080 | 8.080 | 407,540 | -0.24(-2.88%) |
Jun 10, 2016 | 8.210 | 8.670 | 8.085 | 8.320 | 603,217 | -0.03(-0.36%) |
Jun 09, 2016 | 8.130 | 8.500 | 8.030 | 8.350 | 837,801 | +0.16(+1.95%) |
Jun 08, 2016 | 8.710 | 8.710 | 8.090 | 8.190 | 1,420,615 | -0.49(-5.65%) |
Jun 07, 2016 | 8.260 | 8.770 | 8.130 | 8.680 | 676,036 | +0.40(+4.83%) |
Jun 06, 2016 | 8.050 | 8.340 | 8.030 | 8.280 | 559,942 | +0.17(+2.10%) |
Jun 03, 2016 | 7.970 | 8.230 | 7.810 | 8.110 | 604,194 | +0.12(+1.50%) |
Jun 02, 2016 | 7.700 | 8.060 | 7.617 | 7.990 | 515,798 | +0.24(+3.10%) |
Jun 01, 2016 | 7.310 | 7.770 | 7.200 | 7.750 | 882,196 | +0.42(+5.73%) |
May 31, 2016 | 7.390 | 7.490 | 7.250 | 7.330 | 529,881 | -0.05(-0.68%) |
May 27, 2016 | 7.050 | 7.380 | 7.380 | 7.380 | 511,500 | +0.34(+4.83%) |
May 26, 2016 | 7.100 | 7.190 | 6.950 | 7.040 | 311,555 | -0.03(-0.42%) |
May 25, 2016 | 7.040 | 7.125 | 6.980 | 7.070 | 403,643 | +0.06(+0.86%) |
May 24, 2016 | 6.990 | 7.050 | 6.915 | 7.010 | 353,688 | +0.09(+1.30%) |
May 23, 2016 | 6.860 | 6.975 | 6.770 | 6.920 | 311,813 | +0.07(+1.02%) |
May 20, 2016 | 6.820 | 6.920 | 6.700 | 6.850 | 428,998 | +0.14(+2.09%) |
May 19, 2016 | 6.820 | 6.883 | 6.660 | 6.710 | 577,724 | -0.16(-2.33%) |
May 18, 2016 | 7.220 | 7.300 | 6.850 | 6.870 | 642,881 | -0.42(-5.76%) |
May 17, 2016 | 7.450 | 7.530 | 7.209 | 7.290 | 972,273 | -0.18(-2.41%) |
May 16, 2016 | 7.040 | 7.511 | 6.900 | 7.470 | 1,138,987 | +0.53(+7.64%) |
May 13, 2016 | 7.120 | 7.320 | 6.900 | 6.940 | 1,004,315 | -0.20(-2.80%) |
May 12, 2016 | 7.180 | 7.280 | 6.850 | 7.140 | 897,283 | -0.02(-0.28%) |
May 11, 2016 | 7.220 | 7.240 | 6.980 | 7.160 | 390,328 | -0.02(-0.28%) |
May 10, 2016 | 7.040 | 7.260 | 6.740 | 7.180 | 1,012,881 | +0.28(+4.06%) |
May 09, 2016 | 6.790 | 6.915 | 6.500 | 6.900 | 722,170 | +0.13(+1.92%) |
May 06, 2016 | 6.630 | 6.900 | 6.560 | 6.770 | 974,543 | +0.03(+0.45%) |
May 05, 2016 | 6.840 | 6.880 | 6.620 | 6.740 | 500,669 | -0.01(-0.15%) |
May 04, 2016 | 6.790 | 6.950 | 6.720 | 6.750 | 528,201 | -0.12(-1.75%) |
May 03, 2016 | 7.030 | 7.080 | 6.800 | 6.870 | 464,065 | -0.22(-3.10%) |
May 02, 2016 | 6.900 | 7.110 | 6.740 | 7.090 | 865,653 | +0.26(+3.81%) |
Apr 29, 2016 | 7.040 | 7.100 | 6.680 | 6.830 | 534,380 | -0.25(-3.53%) |
Apr 28, 2016 | 7.160 | 7.360 | 7.070 | 7.080 | 395,339 | -0.12(-1.67%) |
Apr 27, 2016 | 7.320 | 7.390 | 6.925 | 7.200 | 482,485 | -0.08(-1.10%) |
Apr 26, 2016 | 7.150 | 7.280 | 7.000 | 7.280 | 464,980 | +0.20(+2.75%) |
Apr 25, 2016 | 7.310 | 7.440 | 7.010 | 7.085 | 421,535 | -0.29(-3.87%) |
Apr 22, 2016 | 7.500 | 7.570 | 7.190 | 7.370 | 228,963 | -0.10(-1.34%) |
Apr 21, 2016 | 7.360 | 7.550 | 7.270 | 7.470 | 545,292 | +0.03(+0.40%) |
Apr 20, 2016 | 7.540 | 7.704 | 7.360 | 7.440 | 493,054 | -0.08(-1.06%) |
Apr 19, 2016 | 7.370 | 7.550 | 7.340 | 7.520 | 742,691 | +0.19(+2.59%) |
Apr 18, 2016 | 7.170 | 7.380 | 7.140 | 7.330 | 645,395 | +0.08(+1.10%) |
Apr 15, 2016 | 7.130 | 7.330 | 7.080 | 7.250 | 577,581 | +0.08(+1.12%) |
Apr 14, 2016 | 7.080 | 7.410 | 7.060 | 7.170 | 706,869 | +0.15(+2.14%) |
Apr 13, 2016 | 6.900 | 7.040 | 6.770 | 7.020 | 984,132 | +0.17(+2.48%) |
Apr 12, 2016 | 6.820 | 6.881 | 6.360 | 6.850 | 1,053,307 | +0.07(+1.03%) |
Apr 11, 2016 | 6.780 | 6.850 | 6.580 | 6.780 | 545,722 | +0.00(+0.00%) |
Apr 08, 2016 | 6.630 | 7.140 | 6.590 | 6.780 | 1,434,042 | +0.21(+3.20%) |
Apr 07, 2016 | 6.320 | 6.600 | 6.320 | 6.570 | 1,313,597 | +0.20(+3.14%) |
Apr 06, 2016 | 6.310 | 6.390 | 6.240 | 6.370 | 479,213 | +0.07(+1.11%) |
Apr 05, 2016 | 6.340 | 6.510 | 6.270 | 6.300 | 618,171 | -0.10(-1.56%) |
Apr 04, 2016 | 6.600 | 6.605 | 6.260 | 6.400 | 1,484,574 | -0.19(-2.88%) |