Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 7.199 | 7.337 | 7.185 | 7.302 | 313,623 | +0.14(+1.93%) |
Jun 29, 2016 | 7.105 | 7.209 | 7.105 | 7.164 | 523,071 | +0.08(+1.12%) |
Jun 28, 2016 | 7.055 | 7.134 | 7.055 | 7.085 | 315,997 | +0.07(+1.06%) |
Jun 27, 2016 | 7.090 | 7.090 | 6.996 | 7.011 | 395,497 | -0.13(-1.80%) |
Jun 24, 2016 | 7.095 | 7.189 | 6.991 | 7.139 | 605,383 | -0.05(-0.76%) |
Jun 23, 2016 | 7.243 | 7.258 | 7.174 | 7.194 | 279,654 | +0.01(+0.14%) |
Jun 22, 2016 | 7.194 | 7.248 | 7.169 | 7.184 | 237,260 | +0.00(+0.00%) |
Jun 21, 2016 | 7.248 | 7.248 | 7.169 | 7.184 | 248,276 | -0.05(-0.75%) |
Jun 20, 2016 | 7.184 | 7.247 | 7.130 | 7.238 | 389,768 | +0.10(+1.44%) |
Jun 17, 2016 | 7.096 | 7.135 | 7.060 | 7.135 | 264,572 | +0.06(+0.90%) |
Jun 16, 2016 | 7.076 | 7.099 | 6.993 | 7.071 | 355,412 | -0.04(-0.62%) |
Jun 15, 2016 | 7.130 | 7.164 | 7.105 | 7.115 | 309,065 | +0.00(+0.00%) |
Jun 14, 2016 | 7.032 | 7.125 | 7.002 | 7.115 | 467,675 | +0.13(+1.82%) |
Jun 13, 2016 | 7.238 | 7.282 | 6.904 | 6.988 | 1,095,660 | -0.27(-3.78%) |
Jun 10, 2016 | 7.208 | 7.277 | 7.203 | 7.262 | 309,559 | +0.03(+0.41%) |
Jun 09, 2016 | 7.213 | 7.243 | 7.199 | 7.233 | 294,170 | +0.01(+0.20%) |
Jun 08, 2016 | 7.218 | 7.238 | 7.189 | 7.218 | 312,550 | -0.00(-0.07%) |
Jun 07, 2016 | 7.243 | 7.265 | 7.194 | 7.223 | 545,578 | -0.03(-0.46%) |
Jun 06, 2016 | 7.267 | 7.284 | 7.233 | 7.257 | 431,916 | -0.01(-0.15%) |
Jun 03, 2016 | 7.302 | 7.316 | 7.253 | 7.267 | 345,358 | -0.09(-1.20%) |
Jun 02, 2016 | 7.302 | 7.355 | 7.272 | 7.355 | 335,152 | +0.03(+0.40%) |
Jun 01, 2016 | 7.272 | 7.351 | 7.272 | 7.326 | 270,563 | +0.05(+0.67%) |
May 31, 2016 | 7.355 | 7.355 | 7.257 | 7.277 | 357,841 | -0.07(-1.00%) |
May 27, 2016 | 7.331 | 7.351 | 7.351 | 7.351 | 185,575 | +0.01(+0.13%) |
May 26, 2016 | 7.331 | 7.351 | 7.262 | 7.341 | 230,801 | +0.00(+0.00%) |
May 25, 2016 | 7.341 | 7.355 | 7.321 | 7.341 | 249,885 | +0.00(+0.00%) |
May 24, 2016 | 7.297 | 7.346 | 7.297 | 7.341 | 248,806 | +0.08(+1.08%) |
May 23, 2016 | 7.253 | 7.277 | 7.236 | 7.262 | 188,944 | +0.00(+0.00%) |
May 20, 2016 | 7.253 | 7.297 | 7.253 | 7.262 | 198,611 | +0.02(+0.34%) |
May 19, 2016 | 7.218 | 7.242 | 7.194 | 7.237 | 191,446 | +0.00(+0.00%) |
May 18, 2016 | 7.203 | 7.242 | 7.184 | 7.237 | 242,211 | +0.03(+0.47%) |
May 17, 2016 | 7.203 | 7.234 | 7.179 | 7.203 | 288,125 | +0.01(+0.14%) |
May 16, 2016 | 7.208 | 7.237 | 7.179 | 7.194 | 414,712 | -0.02(-0.27%) |
May 13, 2016 | 7.189 | 7.247 | 7.189 | 7.213 | 225,988 | +0.02(+0.34%) |
May 12, 2016 | 7.271 | 7.274 | 7.184 | 7.189 | 465,503 | -0.06(-0.87%) |
May 11, 2016 | 7.228 | 7.267 | 7.213 | 7.252 | 293,235 | +0.01(+0.13%) |
May 10, 2016 | 7.242 | 7.286 | 7.228 | 7.242 | 403,650 | +0.04(+0.61%) |
May 09, 2016 | 7.335 | 7.359 | 7.189 | 7.198 | 788,564 | -0.18(-2.38%) |
May 06, 2016 | 7.335 | 7.398 | 7.296 | 7.374 | 471,341 | +0.00(+0.00%) |
May 05, 2016 | 7.291 | 7.374 | 7.286 | 7.374 | 549,038 | +0.08(+1.13%) |
May 04, 2016 | 7.233 | 7.301 | 7.208 | 7.291 | 260,341 | +0.03(+0.47%) |
May 03, 2016 | 7.237 | 7.281 | 7.189 | 7.257 | 302,090 | -0.03(-0.40%) |
May 02, 2016 | 7.233 | 7.306 | 7.233 | 7.286 | 445,348 | +0.02(+0.34%) |
Apr 29, 2016 | 7.349 | 7.369 | 7.233 | 7.262 | 438,629 | -0.09(-1.26%) |
Apr 28, 2016 | 7.310 | 7.413 | 7.291 | 7.354 | 986,995 | +0.02(+0.33%) |
Apr 27, 2016 | 7.286 | 7.330 | 7.262 | 7.330 | 378,639 | +0.05(+0.67%) |
Apr 26, 2016 | 7.228 | 7.320 | 7.228 | 7.281 | 402,164 | +0.07(+1.01%) |
Apr 25, 2016 | 7.223 | 7.228 | 7.179 | 7.208 | 348,623 | -0.02(-0.27%) |
Apr 22, 2016 | 7.208 | 7.252 | 7.169 | 7.228 | 313,327 | +0.01(+0.13%) |
Apr 21, 2016 | 7.320 | 7.320 | 7.208 | 7.218 | 345,463 | -0.09(-1.20%) |
Apr 20, 2016 | 7.301 | 7.310 | 7.257 | 7.306 | 295,906 | +0.02(+0.27%) |
Apr 19, 2016 | 7.271 | 7.286 | 7.247 | 7.286 | 260,016 | +0.00(+0.07%) |
Apr 18, 2016 | 7.199 | 7.281 | 7.189 | 7.281 | 259,583 | +0.08(+1.14%) |
Apr 15, 2016 | 7.204 | 7.213 | 7.175 | 7.199 | 205,472 | -0.03(-0.47%) |
Apr 14, 2016 | 7.213 | 7.242 | 7.175 | 7.233 | 184,172 | +0.01(+0.20%) |
Apr 13, 2016 | 7.146 | 7.218 | 7.136 | 7.218 | 247,191 | +0.10(+1.36%) |
Apr 12, 2016 | 7.083 | 7.146 | 7.073 | 7.121 | 196,332 | +0.02(+0.27%) |
Apr 11, 2016 | 7.107 | 7.150 | 7.083 | 7.102 | 248,470 | +0.01(+0.20%) |
Apr 08, 2016 | 7.083 | 7.088 | 7.044 | 7.088 | 227,973 | +0.05(+0.69%) |
Apr 07, 2016 | 7.030 | 7.068 | 6.996 | 7.039 | 412,737 | -0.04(-0.61%) |
Apr 06, 2016 | 7.063 | 7.097 | 7.044 | 7.083 | 377,024 | +0.04(+0.62%) |
Apr 05, 2016 | 7.049 | 7.068 | 7.015 | 7.039 | 210,916 | -0.03(-0.41%) |
Apr 04, 2016 | 7.126 | 7.126 | 7.044 | 7.068 | 333,993 | -0.08(-1.08%) |