Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 7.500 | 7.650 | 7.270 | 7.400 | 123,850 | -0.16(-2.12%) |
Jun 29, 2016 | 7.270 | 7.740 | 7.270 | 7.560 | 61,205 | -0.02(-0.26%) |
Jun 28, 2016 | 7.350 | 7.700 | 7.243 | 7.580 | 253,926 | +0.39(+5.42%) |
Jun 27, 2016 | 6.800 | 7.286 | 6.790 | 7.190 | 117,038 | +0.11(+1.55%) |
Jun 24, 2016 | 6.780 | 7.405 | 6.780 | 7.080 | 128,635 | -0.10(-1.39%) |
Jun 23, 2016 | 7.250 | 7.510 | 7.070 | 7.180 | 141,664 | -0.04(-0.55%) |
Jun 22, 2016 | 7.240 | 7.490 | 7.150 | 7.220 | 104,833 | +0.09(+1.26%) |
Jun 21, 2016 | 7.100 | 7.240 | 7.090 | 7.130 | 39,843 | +0.02(+0.28%) |
Jun 20, 2016 | 6.710 | 7.290 | 6.710 | 7.110 | 176,226 | +0.33(+4.87%) |
Jun 17, 2016 | 7.080 | 7.190 | 6.740 | 6.780 | 190,862 | -0.30(-4.24%) |
Jun 16, 2016 | 7.010 | 7.110 | 6.800 | 7.080 | 73,552 | +0.05(+0.71%) |
Jun 15, 2016 | 6.900 | 7.180 | 6.900 | 7.030 | 122,506 | -0.03(-0.42%) |
Jun 14, 2016 | 7.100 | 7.260 | 6.970 | 7.060 | 181,031 | -0.10(-1.40%) |
Jun 13, 2016 | 7.200 | 7.720 | 7.120 | 7.160 | 165,686 | -0.17(-2.32%) |
Jun 10, 2016 | 7.410 | 7.410 | 7.220 | 7.330 | 107,880 | -0.17(-2.27%) |
Jun 09, 2016 | 7.310 | 7.580 | 7.120 | 7.500 | 159,968 | +0.10(+1.35%) |
Jun 08, 2016 | 7.660 | 7.660 | 7.180 | 7.400 | 172,934 | -0.25(-3.27%) |
Jun 07, 2016 | 7.580 | 7.880 | 7.300 | 7.650 | 108,535 | +0.06(+0.79%) |
Jun 06, 2016 | 8.060 | 8.060 | 7.400 | 7.590 | 203,085 | +0.19(+2.57%) |
Jun 03, 2016 | 7.100 | 7.780 | 7.060 | 7.400 | 82,329 | +0.25(+3.50%) |
Jun 02, 2016 | 7.280 | 7.290 | 7.040 | 7.150 | 102,301 | -0.20(-2.72%) |
Jun 01, 2016 | 7.000 | 7.350 | 6.821 | 7.350 | 157,665 | +0.28(+3.96%) |
May 31, 2016 | 7.360 | 7.400 | 7.000 | 7.070 | 139,785 | -0.36(-4.85%) |
May 27, 2016 | 7.800 | 7.430 | 7.430 | 7.430 | 153,800 | -0.43(-5.47%) |
May 26, 2016 | 7.700 | 7.960 | 7.260 | 7.860 | 383,979 | +0.38(+5.08%) |
May 25, 2016 | 7.140 | 7.500 | 7.070 | 7.480 | 116,550 | +0.33(+4.62%) |
May 24, 2016 | 6.740 | 7.240 | 6.700 | 7.150 | 194,914 | +0.49(+7.36%) |
May 23, 2016 | 6.760 | 6.930 | 6.626 | 6.660 | 99,279 | -0.07(-1.04%) |
May 20, 2016 | 6.640 | 6.780 | 6.610 | 6.730 | 97,992 | +0.09(+1.36%) |
May 19, 2016 | 7.020 | 7.020 | 6.390 | 6.640 | 135,101 | +0.01(+0.15%) |
May 18, 2016 | 6.710 | 6.791 | 6.620 | 6.630 | 61,792 | -0.08(-1.19%) |
May 17, 2016 | 6.680 | 6.680 | 6.660 | 6.710 | 66,551 | -0.03(-0.45%) |
May 16, 2016 | 6.830 | 6.830 | 6.530 | 6.740 | 174,006 | +0.17(+2.59%) |
May 13, 2016 | 6.710 | 6.880 | 6.530 | 6.570 | 106,368 | -0.19(-2.81%) |
May 12, 2016 | 7.040 | 7.050 | 6.640 | 6.760 | 117,936 | -0.27(-3.84%) |
May 11, 2016 | 6.960 | 7.220 | 6.760 | 7.030 | 98,844 | +0.00(+0.00%) |
May 10, 2016 | 6.690 | 7.120 | 6.670 | 7.030 | 176,804 | +0.30(+4.46%) |
May 09, 2016 | 7.220 | 7.220 | 6.510 | 6.730 | 137,420 | -0.07(-1.03%) |
May 06, 2016 | 6.710 | 7.270 | 6.660 | 6.800 | 171,639 | -0.01(-0.15%) |
May 05, 2016 | 6.810 | 6.980 | 6.710 | 6.810 | 93,692 | -0.03(-0.44%) |
May 04, 2016 | 6.960 | 7.050 | 6.720 | 6.840 | 208,762 | +0.04(+0.59%) |
May 03, 2016 | 7.050 | 7.050 | 6.780 | 6.800 | 146,186 | -0.11(-1.59%) |
May 02, 2016 | 7.240 | 7.360 | 6.810 | 6.910 | 318,140 | -0.34(-4.69%) |
Apr 29, 2016 | 6.760 | 7.380 | 6.380 | 7.250 | 778,108 | +0.39(+5.69%) |
Apr 28, 2016 | 7.810 | 7.810 | 6.600 | 6.860 | 893,770 | -0.75(-9.86%) |
Apr 27, 2016 | 7.720 | 7.860 | 7.360 | 7.610 | 605,604 | -0.11(-1.42%) |
Apr 26, 2016 | 8.660 | 9.050 | 7.260 | 7.720 | 1,976,784 | -1.54(-16.63%) |
Apr 25, 2016 | 9.800 | 9.800 | 9.050 | 9.260 | 532,308 | -0.66(-6.65%) |
Apr 22, 2016 | 9.810 | 9.920 | 9.230 | 9.920 | 373,302 | +0.48(+5.08%) |
Apr 21, 2016 | 9.130 | 9.560 | 9.000 | 9.440 | 377,941 | +0.39(+4.31%) |
Apr 20, 2016 | 9.240 | 9.330 | 8.920 | 9.050 | 246,367 | -0.19(-2.06%) |
Apr 19, 2016 | 9.380 | 9.560 | 9.200 | 9.240 | 165,874 | -0.09(-0.96%) |
Apr 18, 2016 | 9.180 | 9.370 | 8.700 | 9.330 | 512,742 | +0.10(+1.08%) |
Apr 15, 2016 | 9.350 | 9.710 | 9.230 | 9.230 | 283,100 | -0.14(-1.49%) |
Apr 14, 2016 | 9.170 | 9.750 | 9.070 | 9.370 | 352,246 | +0.16(+1.74%) |
Apr 13, 2016 | 9.590 | 9.840 | 9.120 | 9.210 | 330,732 | -0.37(-3.86%) |
Apr 12, 2016 | 9.610 | 10.14 | 9.101 | 9.580 | 422,405 | +0.01(+0.10%) |
Apr 11, 2016 | 10.90 | 11.23 | 9.420 | 9.570 | 910,953 | -1.23(-11.39%) |
Apr 08, 2016 | 8.300 | 10.91 | 8.294 | 10.80 | 1,654,125 | +2.66(+32.68%) |
Apr 07, 2016 | 8.520 | 8.940 | 8.070 | 8.140 | 440,287 | -0.40(-4.68%) |
Apr 06, 2016 | 8.550 | 8.800 | 8.370 | 8.540 | 287,604 | +0.02(+0.23%) |
Apr 05, 2016 | 9.010 | 9.050 | 8.480 | 8.520 | 392,661 | -0.53(-5.86%) |
Apr 04, 2016 | 9.250 | 9.340 | 9.010 | 9.050 | 159,118 | -0.09(-0.98%) |