Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 6.545 | 6.674 | 6.493 | 6.674 | 10,118,445 | +0.21(+3.30%) |
Jun 29, 2016 | 6.486 | 6.519 | 6.415 | 6.461 | 7,217,920 | +0.11(+1.73%) |
Jun 28, 2016 | 6.377 | 6.415 | 6.254 | 6.351 | 10,231,629 | +0.19(+3.04%) |
Jun 27, 2016 | 6.138 | 6.196 | 5.979 | 6.163 | 11,476,305 | -0.41(-6.29%) |
Jun 24, 2016 | 6.680 | 6.861 | 6.570 | 6.577 | 17,903,608 | -1.53(-18.88%) |
Jun 23, 2016 | 8.011 | 8.115 | 7.921 | 8.108 | 8,241,560 | +0.42(+5.46%) |
Jun 22, 2016 | 7.753 | 7.792 | 7.682 | 7.688 | 6,209,550 | +0.03(+0.34%) |
Jun 21, 2016 | 7.656 | 7.701 | 7.578 | 7.662 | 5,169,849 | +0.13(+1.72%) |
Jun 20, 2016 | 7.649 | 7.662 | 7.527 | 7.533 | 5,628,171 | +0.20(+2.73%) |
Jun 17, 2016 | 7.242 | 7.352 | 7.200 | 7.333 | 6,070,598 | +0.22(+3.09%) |
Jun 16, 2016 | 6.965 | 7.126 | 6.893 | 7.113 | 5,933,944 | +0.06(+0.82%) |
Jun 15, 2016 | 7.139 | 7.158 | 7.055 | 7.055 | 6,834,384 | -0.08(-1.09%) |
Jun 14, 2016 | 7.204 | 7.255 | 7.081 | 7.133 | 8,465,443 | -0.10(-1.43%) |
Jun 13, 2016 | 7.275 | 7.363 | 7.229 | 7.236 | 5,992,407 | -0.21(-2.86%) |
Jun 10, 2016 | 7.565 | 7.578 | 7.436 | 7.449 | 6,687,504 | -0.42(-5.34%) |
Jun 09, 2016 | 7.888 | 7.911 | 7.850 | 7.869 | 4,402,196 | -0.12(-1.54%) |
Jun 08, 2016 | 7.972 | 8.024 | 7.953 | 7.992 | 3,514,315 | -0.05(-0.64%) |
Jun 07, 2016 | 8.037 | 8.076 | 8.024 | 8.043 | 3,240,625 | +0.08(+1.06%) |
Jun 06, 2016 | 7.934 | 8.008 | 7.927 | 7.959 | 3,974,603 | -0.02(-0.24%) |
Jun 03, 2016 | 7.985 | 8.005 | 7.888 | 7.979 | 4,470,623 | -0.03(-0.32%) |
Jun 02, 2016 | 7.985 | 8.024 | 7.953 | 8.005 | 4,243,304 | +0.01(+0.08%) |
Jun 01, 2016 | 7.908 | 8.005 | 7.856 | 7.998 | 4,589,455 | -0.04(-0.48%) |
May 31, 2016 | 8.179 | 8.192 | 7.992 | 8.037 | 5,309,716 | -0.14(-1.66%) |
May 27, 2016 | 8.211 | 8.173 | 8.173 | 8.173 | 4,438,888 | +0.01(+0.08%) |
May 26, 2016 | 8.199 | 8.212 | 8.127 | 8.166 | 4,833,461 | +0.05(+0.64%) |
May 25, 2016 | 8.056 | 8.131 | 8.037 | 8.115 | 5,549,513 | +0.25(+3.20%) |
May 24, 2016 | 7.785 | 7.875 | 7.779 | 7.863 | 4,395,895 | +0.25(+3.22%) |
May 23, 2016 | 7.598 | 7.636 | 7.552 | 7.617 | 9,016,771 | +0.02(+0.26%) |
May 20, 2016 | 7.552 | 7.611 | 7.552 | 7.598 | 7,652,428 | +0.10(+1.38%) |
May 19, 2016 | 7.520 | 7.552 | 7.443 | 7.494 | 5,800,967 | -0.05(-0.60%) |
May 18, 2016 | 7.359 | 7.578 | 7.339 | 7.540 | 8,404,944 | +0.16(+2.10%) |
May 17, 2016 | 7.385 | 7.449 | 7.365 | 7.385 | 7,288,420 | -0.12(-1.55%) |
May 16, 2016 | 7.475 | 7.533 | 7.475 | 7.501 | 3,773,351 | -0.04(-0.51%) |
May 13, 2016 | 7.598 | 7.649 | 7.527 | 7.540 | 3,828,939 | -0.11(-1.44%) |
May 12, 2016 | 7.720 | 7.762 | 7.591 | 7.649 | 4,286,751 | -0.03(-0.34%) |
May 11, 2016 | 7.688 | 7.759 | 7.662 | 7.675 | 3,882,872 | -0.04(-0.50%) |
May 10, 2016 | 7.714 | 7.766 | 7.646 | 7.714 | 3,520,311 | +0.19(+2.58%) |
May 09, 2016 | 7.527 | 7.585 | 7.488 | 7.520 | 4,429,421 | -0.06(-0.77%) |
May 06, 2016 | 7.462 | 7.591 | 7.443 | 7.578 | 4,734,915 | +0.14(+1.82%) |
May 05, 2016 | 7.462 | 7.507 | 7.423 | 7.443 | 4,881,959 | -0.14(-1.79%) |
May 04, 2016 | 7.611 | 7.675 | 7.559 | 7.578 | 4,299,760 | -0.14(-1.84%) |
May 03, 2016 | 7.772 | 7.772 | 7.695 | 7.720 | 4,194,335 | -0.27(-3.40%) |
May 02, 2016 | 7.914 | 8.005 | 7.863 | 7.992 | 3,115,275 | +0.06(+0.82%) |
Apr 29, 2016 | 8.011 | 8.024 | 7.875 | 7.927 | 4,592,520 | -0.11(-1.37%) |
Apr 28, 2016 | 8.082 | 8.160 | 8.018 | 8.037 | 4,382,700 | -0.02(-0.24%) |
Apr 27, 2016 | 7.979 | 8.076 | 7.972 | 8.056 | 5,442,032 | +0.06(+0.73%) |
Apr 26, 2016 | 8.011 | 8.018 | 7.953 | 7.998 | 6,337,668 | +0.11(+1.39%) |
Apr 25, 2016 | 7.907 | 7.913 | 7.832 | 7.888 | 3,855,340 | -0.14(-1.71%) |
Apr 22, 2016 | 7.994 | 8.056 | 7.982 | 8.025 | 3,252,938 | +0.02(+0.31%) |
Apr 21, 2016 | 8.125 | 8.125 | 7.970 | 8.000 | 4,921,892 | +0.11(+1.42%) |
Apr 20, 2016 | 7.894 | 7.938 | 7.859 | 7.888 | 6,478,091 | +0.00(+0.00%) |
Apr 19, 2016 | 7.882 | 7.919 | 7.832 | 7.888 | 4,490,279 | +0.08(+1.04%) |
Apr 18, 2016 | 7.739 | 7.835 | 7.730 | 7.807 | 3,892,258 | +0.06(+0.80%) |
Apr 15, 2016 | 7.783 | 7.798 | 7.719 | 7.745 | 4,397,213 | +0.04(+0.57%) |
Apr 14, 2016 | 7.795 | 7.795 | 7.684 | 7.702 | 5,099,995 | +0.01(+0.16%) |
Apr 13, 2016 | 7.608 | 7.695 | 7.590 | 7.689 | 7,020,837 | +0.30(+4.04%) |
Apr 12, 2016 | 7.335 | 7.419 | 7.229 | 7.391 | 5,798,115 | +0.06(+0.76%) |
Apr 11, 2016 | 7.447 | 7.484 | 7.328 | 7.335 | 3,917,433 | +0.16(+2.26%) |
Apr 08, 2016 | 7.210 | 7.235 | 7.154 | 7.173 | 3,028,286 | +0.13(+1.86%) |
Apr 07, 2016 | 7.129 | 7.160 | 7.024 | 7.042 | 4,754,094 | -0.22(-3.00%) |
Apr 06, 2016 | 7.210 | 7.269 | 7.179 | 7.260 | 3,529,861 | +0.09(+1.30%) |
Apr 05, 2016 | 7.173 | 7.216 | 7.136 | 7.167 | 3,392,826 | -0.23(-3.11%) |
Apr 04, 2016 | 7.459 | 7.481 | 7.384 | 7.397 | 3,967,021 | -0.01(-0.08%) |