Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 7.690 | 7.712 | 7.557 | 7.619 | 163,179 | -0.05(-0.71%) |
Jun 29, 2016 | 7.516 | 7.679 | 7.456 | 7.674 | 87,045 | +0.23(+3.07%) |
Jun 28, 2016 | 7.325 | 7.543 | 7.320 | 7.445 | 135,945 | +0.14(+1.86%) |
Jun 27, 2016 | 7.276 | 7.369 | 7.189 | 7.309 | 213,572 | +0.04(+0.60%) |
Jun 24, 2016 | 7.178 | 7.265 | 7.140 | 7.265 | 85,187 | -0.04(-0.60%) |
Jun 23, 2016 | 7.271 | 7.338 | 7.254 | 7.309 | 76,343 | +0.06(+0.76%) |
Jun 22, 2016 | 7.227 | 7.287 | 7.222 | 7.254 | 82,224 | +0.02(+0.29%) |
Jun 21, 2016 | 7.341 | 7.341 | 7.200 | 7.233 | 86,959 | -0.09(-1.26%) |
Jun 20, 2016 | 7.325 | 7.389 | 7.271 | 7.325 | 67,520 | +0.05(+0.67%) |
Jun 17, 2016 | 7.271 | 7.346 | 7.244 | 7.276 | 100,977 | +0.01(+0.07%) |
Jun 16, 2016 | 7.174 | 7.281 | 7.073 | 7.271 | 93,962 | +0.07(+0.97%) |
Jun 15, 2016 | 7.121 | 7.281 | 7.100 | 7.201 | 121,463 | +0.08(+1.13%) |
Jun 14, 2016 | 7.110 | 7.132 | 7.085 | 7.121 | 95,981 | +0.03(+0.45%) |
Jun 13, 2016 | 7.073 | 7.148 | 7.061 | 7.089 | 86,824 | +0.03(+0.38%) |
Jun 10, 2016 | 7.030 | 7.084 | 7.009 | 7.062 | 128,105 | +0.02(+0.23%) |
Jun 09, 2016 | 7.035 | 7.062 | 7.009 | 7.046 | 168,323 | +0.01(+0.08%) |
Jun 08, 2016 | 7.009 | 7.051 | 6.993 | 7.041 | 166,752 | +0.04(+0.61%) |
Jun 07, 2016 | 6.966 | 7.009 | 6.966 | 6.998 | 91,216 | +0.04(+0.62%) |
Jun 06, 2016 | 7.025 | 7.025 | 6.934 | 6.955 | 210,272 | -0.04(-0.61%) |
Jun 03, 2016 | 6.977 | 7.041 | 6.955 | 6.998 | 66,995 | +0.05(+0.69%) |
Jun 02, 2016 | 6.944 | 7.057 | 6.928 | 6.950 | 203,001 | +0.00(+0.00%) |
Jun 01, 2016 | 6.944 | 6.993 | 6.944 | 6.950 | 142,266 | -0.02(-0.31%) |
May 31, 2016 | 6.977 | 7.009 | 6.939 | 6.971 | 236,971 | -0.03(-0.38%) |
May 27, 2016 | 6.960 | 6.998 | 6.998 | 6.998 | 60,372 | +0.06(+0.93%) |
May 26, 2016 | 6.939 | 6.950 | 6.912 | 6.934 | 38,539 | +0.01(+0.08%) |
May 25, 2016 | 6.998 | 7.025 | 6.923 | 6.928 | 171,744 | -0.07(-1.01%) |
May 24, 2016 | 6.998 | 7.046 | 6.987 | 6.999 | 146,081 | +0.04(+0.63%) |
May 23, 2016 | 6.896 | 6.987 | 6.875 | 6.955 | 168,871 | +0.08(+1.17%) |
May 20, 2016 | 6.843 | 6.875 | 6.843 | 6.875 | 57,959 | +0.06(+0.84%) |
May 19, 2016 | 6.870 | 6.870 | 6.789 | 6.817 | 90,179 | -0.07(-1.07%) |
May 18, 2016 | 6.934 | 6.939 | 6.856 | 6.891 | 166,731 | -0.04(-0.62%) |
May 17, 2016 | 7.035 | 7.035 | 6.923 | 6.934 | 120,775 | -0.12(-1.74%) |
May 16, 2016 | 6.971 | 7.078 | 6.971 | 7.057 | 88,033 | +0.04(+0.53%) |
May 13, 2016 | 7.084 | 7.084 | 6.971 | 7.019 | 68,761 | -0.06(-0.83%) |
May 12, 2016 | 7.073 | 7.078 | 6.995 | 7.078 | 56,744 | +0.02(+0.30%) |
May 11, 2016 | 7.158 | 7.322 | 7.003 | 7.057 | 123,661 | -0.11(-1.57%) |
May 10, 2016 | 7.174 | 7.245 | 7.132 | 7.169 | 56,793 | +0.01(+0.15%) |
May 09, 2016 | 7.110 | 7.158 | 7.105 | 7.158 | 98,375 | +0.05(+0.75%) |
May 06, 2016 | 7.035 | 7.105 | 7.021 | 7.105 | 34,113 | +0.06(+0.91%) |
May 05, 2016 | 7.009 | 7.051 | 6.998 | 7.041 | 61,428 | +0.01(+0.15%) |
May 04, 2016 | 6.966 | 7.035 | 6.955 | 7.030 | 165,899 | +0.06(+0.92%) |
May 03, 2016 | 6.966 | 6.998 | 6.928 | 6.966 | 47,034 | -0.02(-0.23%) |
May 02, 2016 | 6.939 | 6.987 | 6.939 | 6.982 | 57,957 | +0.04(+0.62%) |
Apr 29, 2016 | 6.918 | 6.944 | 6.875 | 6.939 | 85,854 | +0.01(+0.15%) |
Apr 28, 2016 | 6.891 | 7.014 | 6.891 | 6.928 | 72,753 | -0.00(-0.04%) |
Apr 27, 2016 | 6.923 | 6.955 | 6.907 | 6.931 | 34,722 | +0.01(+0.20%) |
Apr 26, 2016 | 6.891 | 6.955 | 6.891 | 6.917 | 78,680 | +0.03(+0.46%) |
Apr 25, 2016 | 6.886 | 6.993 | 6.848 | 6.885 | 102,469 | +0.01(+0.15%) |
Apr 22, 2016 | 6.870 | 6.912 | 6.822 | 6.875 | 70,931 | +0.02(+0.31%) |
Apr 21, 2016 | 7.030 | 7.041 | 6.832 | 6.853 | 234,803 | -0.15(-2.21%) |
Apr 20, 2016 | 7.142 | 7.142 | 6.993 | 7.008 | 161,159 | -0.12(-1.66%) |
Apr 19, 2016 | 7.073 | 7.153 | 7.051 | 7.126 | 98,635 | +0.06(+0.89%) |
Apr 18, 2016 | 7.009 | 7.076 | 7.006 | 7.063 | 92,985 | +0.07(+0.94%) |
Apr 15, 2016 | 6.987 | 7.018 | 6.971 | 6.998 | 108,065 | +0.02(+0.23%) |
Apr 14, 2016 | 7.009 | 7.019 | 6.966 | 6.982 | 71,245 | -0.03(-0.38%) |
Apr 13, 2016 | 6.993 | 7.026 | 6.937 | 7.009 | 168,647 | +0.02(+0.31%) |
Apr 12, 2016 | 6.950 | 6.987 | 6.903 | 6.987 | 84,570 | +0.07(+1.08%) |
Apr 11, 2016 | 6.944 | 6.944 | 6.896 | 6.912 | 66,847 | -0.02(-0.31%) |
Apr 08, 2016 | 6.944 | 6.966 | 6.907 | 6.934 | 52,612 | +0.02(+0.23%) |
Apr 07, 2016 | 6.923 | 7.003 | 6.891 | 6.918 | 48,451 | -0.04(-0.54%) |
Apr 06, 2016 | 6.998 | 7.009 | 6.939 | 6.955 | 71,325 | -0.06(-0.84%) |
Apr 05, 2016 | 6.960 | 7.046 | 6.955 | 7.014 | 97,416 | +0.03(+0.38%) |
Apr 04, 2016 | 6.998 | 6.998 | 6.966 | 6.987 | 73,078 | +0.01(+0.15%) |