Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 6.690 | 6.750 | 6.600 | 6.635 | 148,763 | -0.06(-0.82%) |
Jun 29, 2016 | 6.690 | 6.800 | 6.570 | 6.690 | 113,226 | +0.09(+1.36%) |
Jun 28, 2016 | 6.690 | 6.900 | 6.580 | 6.600 | 149,117 | -0.05(-0.75%) |
Jun 27, 2016 | 6.810 | 6.810 | 6.480 | 6.650 | 213,264 | -0.20(-2.92%) |
Jun 24, 2016 | 6.750 | 7.000 | 6.640 | 6.850 | 1,153,300 | -0.11(-1.51%) |
Jun 23, 2016 | 7.040 | 7.490 | 6.930 | 6.955 | 213,006 | -0.00(-0.07%) |
Jun 22, 2016 | 6.990 | 7.060 | 6.900 | 6.960 | 153,938 | -0.02(-0.29%) |
Jun 21, 2016 | 7.090 | 7.152 | 6.950 | 6.980 | 175,899 | -0.11(-1.55%) |
Jun 20, 2016 | 7.240 | 7.290 | 7.050 | 7.090 | 163,398 | -0.09(-1.25%) |
Jun 17, 2016 | 7.530 | 7.686 | 7.100 | 7.180 | 141,718 | -0.36(-4.77%) |
Jun 16, 2016 | 7.180 | 7.590 | 6.894 | 7.540 | 205,281 | +0.34(+4.72%) |
Jun 15, 2016 | 7.210 | 7.360 | 7.105 | 7.200 | 63,632 | -0.01(-0.14%) |
Jun 14, 2016 | 7.230 | 7.302 | 6.971 | 7.210 | 137,883 | -0.04(-0.55%) |
Jun 13, 2016 | 7.390 | 7.450 | 7.170 | 7.250 | 163,305 | -0.15(-2.03%) |
Jun 10, 2016 | 7.540 | 7.540 | 7.350 | 7.400 | 151,867 | -0.14(-1.86%) |
Jun 09, 2016 | 7.700 | 7.700 | 7.510 | 7.540 | 123,890 | -0.18(-2.33%) |
Jun 08, 2016 | 7.870 | 7.870 | 7.530 | 7.720 | 137,093 | -0.15(-1.91%) |
Jun 07, 2016 | 7.870 | 8.330 | 7.850 | 7.870 | 227,327 | +0.00(+0.00%) |
Jun 06, 2016 | 7.650 | 7.936 | 7.590 | 7.870 | 174,272 | +0.19(+2.47%) |
Jun 03, 2016 | 7.520 | 7.740 | 7.380 | 7.680 | 181,537 | +0.17(+2.26%) |
Jun 02, 2016 | 7.520 | 7.670 | 7.450 | 7.510 | 113,160 | -0.04(-0.53%) |
Jun 01, 2016 | 7.490 | 7.675 | 7.430 | 7.550 | 193,411 | +0.05(+0.67%) |
May 31, 2016 | 7.640 | 7.769 | 7.320 | 7.500 | 290,451 | -0.12(-1.57%) |
May 27, 2016 | 7.630 | 7.620 | 7.620 | 7.620 | 105,000 | +0.01(+0.13%) |
May 26, 2016 | 7.940 | 7.970 | 7.590 | 7.610 | 103,519 | -0.29(-3.67%) |
May 25, 2016 | 7.730 | 7.990 | 7.650 | 7.900 | 171,799 | +0.20(+2.60%) |
May 24, 2016 | 7.650 | 7.750 | 7.570 | 7.700 | 92,459 | +0.06(+0.79%) |
May 23, 2016 | 7.760 | 7.960 | 7.570 | 7.640 | 142,674 | -0.06(-0.78%) |
May 20, 2016 | 7.600 | 7.740 | 7.560 | 7.700 | 68,913 | +0.14(+1.85%) |
May 19, 2016 | 7.440 | 7.723 | 7.440 | 7.560 | 123,866 | +0.07(+0.93%) |
May 18, 2016 | 7.510 | 7.750 | 7.400 | 7.490 | 633,925 | -0.02(-0.27%) |
May 17, 2016 | 7.790 | 7.876 | 7.380 | 7.510 | 173,730 | -0.27(-3.47%) |
May 16, 2016 | 7.830 | 7.945 | 7.730 | 7.780 | 150,825 | -0.01(-0.13%) |
May 13, 2016 | 7.990 | 8.030 | 7.700 | 7.790 | 240,083 | -0.15(-1.89%) |
May 12, 2016 | 8.530 | 8.590 | 7.846 | 7.940 | 493,813 | -0.53(-6.31%) |
May 11, 2016 | 8.740 | 8.860 | 8.410 | 8.475 | 369,449 | -0.29(-3.25%) |
May 10, 2016 | 8.990 | 9.080 | 8.750 | 8.760 | 231,845 | -0.23(-2.56%) |
May 09, 2016 | 9.110 | 9.330 | 8.910 | 8.990 | 331,976 | -0.08(-0.88%) |
May 06, 2016 | 9.430 | 9.480 | 8.900 | 9.070 | 547,519 | -0.42(-4.43%) |
May 05, 2016 | 8.860 | 9.500 | 8.720 | 9.490 | 1,416,384 | -2.93(-23.59%) |
May 04, 2016 | 12.24 | 12.62 | 12.17 | 12.42 | 255,900 | +0.14(+1.14%) |
May 03, 2016 | 12.79 | 12.96 | 12.23 | 12.28 | 120,384 | -0.53(-4.14%) |
May 02, 2016 | 12.64 | 12.84 | 12.56 | 12.81 | 194,965 | +0.25(+1.99%) |
Apr 29, 2016 | 12.40 | 12.61 | 12.01 | 12.56 | 131,899 | +0.22(+1.78%) |
Apr 28, 2016 | 12.46 | 12.83 | 12.31 | 12.34 | 121,326 | -0.16(-1.28%) |
Apr 27, 2016 | 12.43 | 12.52 | 12.18 | 12.50 | 217,468 | +0.03(+0.24%) |
Apr 26, 2016 | 12.12 | 12.56 | 12.12 | 12.47 | 206,346 | +0.35(+2.89%) |
Apr 25, 2016 | 12.08 | 12.27 | 11.54 | 12.12 | 81,834 | -0.08(-0.66%) |
Apr 22, 2016 | 12.04 | 12.29 | 11.86 | 12.20 | 139,678 | +0.10(+0.83%) |
Apr 21, 2016 | 11.55 | 12.27 | 11.52 | 12.10 | 228,881 | +0.54(+4.67%) |
Apr 20, 2016 | 11.18 | 11.61 | 11.14 | 11.56 | 136,434 | +0.43(+3.86%) |
Apr 19, 2016 | 11.82 | 11.82 | 11.10 | 11.13 | 96,908 | -0.47(-4.05%) |
Apr 18, 2016 | 12.79 | 12.79 | 11.59 | 11.60 | 143,082 | -1.19(-9.30%) |
Apr 15, 2016 | 12.02 | 12.96 | 12.02 | 12.79 | 179,608 | +0.69(+5.70%) |
Apr 14, 2016 | 11.91 | 12.23 | 11.71 | 12.10 | 106,901 | +0.13(+1.09%) |
Apr 13, 2016 | 11.82 | 12.07 | 11.61 | 11.97 | 93,755 | +0.17(+1.44%) |
Apr 12, 2016 | 11.92 | 12.08 | 11.69 | 11.80 | 37,284 | -0.08(-0.67%) |
Apr 11, 2016 | 11.73 | 12.50 | 11.46 | 11.88 | 110,553 | +0.19(+1.63%) |
Apr 08, 2016 | 11.78 | 11.78 | 11.62 | 11.69 | 180,811 | -0.08(-0.68%) |
Apr 07, 2016 | 11.62 | 12.04 | 11.57 | 11.77 | 92,394 | +0.04(+0.34%) |
Apr 06, 2016 | 11.41 | 11.85 | 11.40 | 11.73 | 71,134 | +0.37(+3.26%) |
Apr 05, 2016 | 11.50 | 11.78 | 11.12 | 11.36 | 91,930 | -0.19(-1.65%) |
Apr 04, 2016 | 11.52 | 11.77 | 11.22 | 11.55 | 131,791 | +0.02(+0.17%) |