Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 6.130 | 6.340 | 5.930 | 6.330 | 2,418,505 | +0.27(+4.46%) |
Jun 29, 2016 | 6.240 | 6.250 | 5.980 | 6.060 | 1,674,249 | -0.03(-0.49%) |
Jun 28, 2016 | 6.120 | 6.250 | 6.000 | 6.090 | 1,157,656 | +0.23(+4.01%) |
Jun 27, 2016 | 6.140 | 6.195 | 5.640 | 5.855 | 2,023,841 | -0.41(-6.62%) |
Jun 24, 2016 | 6.430 | 6.520 | 6.260 | 6.270 | 2,524,927 | -0.62(-9.00%) |
Jun 23, 2016 | 6.550 | 6.940 | 6.410 | 6.890 | 2,036,063 | +0.51(+7.99%) |
Jun 22, 2016 | 6.550 | 6.800 | 6.350 | 6.380 | 1,270,606 | -0.11(-1.69%) |
Jun 21, 2016 | 6.570 | 6.570 | 6.250 | 6.490 | 1,785,520 | -0.08(-1.22%) |
Jun 20, 2016 | 6.610 | 6.750 | 6.510 | 6.570 | 1,535,550 | +0.06(+0.92%) |
Jun 17, 2016 | 6.510 | 6.680 | 6.430 | 6.510 | 1,986,465 | +0.09(+1.40%) |
Jun 16, 2016 | 6.470 | 6.530 | 6.200 | 6.420 | 1,480,862 | -0.12(-1.83%) |
Jun 15, 2016 | 6.300 | 6.855 | 6.300 | 6.540 | 2,426,921 | +0.32(+5.14%) |
Jun 14, 2016 | 6.340 | 6.580 | 6.210 | 6.220 | 2,134,087 | -0.17(-2.66%) |
Jun 13, 2016 | 6.490 | 6.600 | 6.250 | 6.390 | 2,433,034 | -0.17(-2.59%) |
Jun 10, 2016 | 6.650 | 6.730 | 6.470 | 6.560 | 1,347,132 | -0.28(-4.09%) |
Jun 09, 2016 | 7.140 | 7.290 | 6.750 | 6.840 | 2,334,479 | -0.45(-6.17%) |
Jun 08, 2016 | 7.460 | 7.650 | 7.250 | 7.290 | 1,532,873 | +0.04(+0.55%) |
Jun 07, 2016 | 7.160 | 7.345 | 7.010 | 7.250 | 1,216,202 | +0.07(+0.97%) |
Jun 06, 2016 | 6.830 | 7.190 | 6.830 | 7.180 | 2,159,086 | +0.41(+6.06%) |
Jun 03, 2016 | 6.540 | 6.815 | 6.480 | 6.770 | 1,437,610 | +0.32(+4.96%) |
Jun 02, 2016 | 6.170 | 6.515 | 6.170 | 6.450 | 1,449,591 | +0.21(+3.37%) |
Jun 01, 2016 | 6.360 | 6.450 | 6.150 | 6.240 | 2,211,056 | -0.22(-3.41%) |
May 31, 2016 | 6.630 | 6.870 | 6.370 | 6.460 | 2,222,379 | -0.14(-2.12%) |
May 27, 2016 | 6.570 | 6.600 | 6.600 | 6.600 | 1,448,100 | +0.02(+0.30%) |
May 26, 2016 | 6.980 | 7.070 | 6.475 | 6.580 | 1,660,878 | -0.23(-3.38%) |
May 25, 2016 | 6.750 | 6.960 | 6.700 | 6.810 | 1,645,818 | +0.14(+2.10%) |
May 24, 2016 | 6.560 | 6.720 | 6.480 | 6.670 | 1,584,144 | +0.16(+2.46%) |
May 23, 2016 | 6.310 | 6.600 | 6.250 | 6.510 | 1,599,592 | +0.15(+2.36%) |
May 20, 2016 | 6.480 | 6.630 | 6.270 | 6.360 | 1,505,385 | -0.06(-0.93%) |
May 19, 2016 | 6.220 | 6.500 | 6.100 | 6.420 | 1,874,125 | +0.09(+1.42%) |
May 18, 2016 | 6.670 | 6.770 | 6.270 | 6.330 | 2,420,873 | -0.46(-6.77%) |
May 17, 2016 | 6.610 | 6.890 | 6.440 | 6.790 | 2,551,829 | +0.22(+3.35%) |
May 16, 2016 | 6.690 | 6.980 | 6.570 | 6.570 | 1,582,951 | +0.03(+0.46%) |
May 13, 2016 | 6.720 | 6.920 | 6.540 | 6.540 | 1,268,509 | -0.23(-3.40%) |
May 12, 2016 | 7.050 | 7.160 | 6.600 | 6.770 | 2,061,185 | -0.20(-2.87%) |
May 11, 2016 | 7.000 | 7.220 | 6.725 | 6.970 | 1,882,705 | +0.04(+0.50%) |
May 10, 2016 | 6.860 | 6.960 | 6.730 | 6.935 | 1,229,425 | +0.17(+2.44%) |
May 09, 2016 | 7.390 | 7.450 | 6.760 | 6.770 | 2,714,323 | -0.88(-11.50%) |
May 06, 2016 | 7.400 | 7.900 | 7.295 | 7.650 | 1,984,651 | +0.17(+2.27%) |
May 05, 2016 | 7.830 | 7.990 | 7.460 | 7.480 | 2,927,494 | -0.26(-3.36%) |
May 04, 2016 | 7.740 | 8.205 | 7.650 | 7.740 | 1,583,128 | -0.11(-1.40%) |
May 03, 2016 | 8.340 | 8.340 | 7.760 | 7.850 | 3,135,520 | -0.59(-6.99%) |
May 02, 2016 | 8.860 | 8.990 | 8.350 | 8.440 | 2,485,720 | -0.38(-4.31%) |
Apr 29, 2016 | 9.140 | 9.270 | 8.500 | 8.820 | 3,205,073 | -0.09(-1.01%) |
Apr 28, 2016 | 9.210 | 9.400 | 8.820 | 8.910 | 3,020,686 | -0.30(-3.26%) |
Apr 27, 2016 | 8.470 | 9.240 | 8.470 | 9.210 | 3,574,426 | +0.65(+7.59%) |
Apr 26, 2016 | 8.430 | 8.590 | 7.570 | 8.560 | 3,602,479 | +0.24(+2.88%) |
Apr 25, 2016 | 8.150 | 8.340 | 8.000 | 8.320 | 2,531,944 | +0.08(+0.97%) |
Apr 22, 2016 | 8.370 | 8.650 | 7.960 | 8.240 | 3,811,475 | -0.13(-1.55%) |
Apr 21, 2016 | 8.640 | 8.800 | 8.220 | 8.370 | 2,365,869 | -0.15(-1.76%) |
Apr 20, 2016 | 8.400 | 8.676 | 8.090 | 8.520 | 3,642,873 | +0.04(+0.47%) |
Apr 19, 2016 | 7.630 | 8.780 | 7.610 | 8.480 | 5,893,195 | +1.06(+14.29%) |
Apr 18, 2016 | 7.160 | 7.620 | 7.060 | 7.420 | 1,752,378 | +0.14(+1.92%) |
Apr 15, 2016 | 7.100 | 7.530 | 7.050 | 7.280 | 1,525,978 | +0.10(+1.39%) |
Apr 14, 2016 | 7.270 | 7.390 | 7.030 | 7.180 | 1,515,433 | +0.01(+0.14%) |
Apr 13, 2016 | 7.100 | 7.540 | 7.050 | 7.170 | 3,234,337 | +0.24(+3.46%) |
Apr 12, 2016 | 6.870 | 7.130 | 6.776 | 6.930 | 1,749,299 | -0.06(-0.86%) |
Apr 11, 2016 | 6.800 | 7.250 | 6.735 | 6.990 | 2,074,081 | +0.34(+5.11%) |
Apr 08, 2016 | 6.600 | 6.790 | 6.470 | 6.650 | 1,260,435 | +0.25(+3.91%) |
Apr 07, 2016 | 6.450 | 6.769 | 6.280 | 6.400 | 3,225,281 | -0.18(-2.74%) |
Apr 06, 2016 | 6.590 | 6.720 | 6.330 | 6.580 | 2,181,410 | -0.04(-0.60%) |
Apr 05, 2016 | 6.660 | 6.897 | 6.620 | 6.620 | 1,212,315 | -0.12(-1.78%) |
Apr 04, 2016 | 7.140 | 7.170 | 6.695 | 6.740 | 2,634,101 | -0.42(-5.87%) |