Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 7.335 | 7.425 | 7.283 | 7.360 | 1,280,255 | +0.00(+0.00%) |
Jun 29, 2016 | 7.386 | 7.429 | 7.335 | 7.360 | 771,199 | +0.02(+0.23%) |
Jun 28, 2016 | 7.017 | 7.343 | 7.017 | 7.343 | 1,107,187 | +0.38(+5.42%) |
Jun 27, 2016 | 7.103 | 7.103 | 6.867 | 6.966 | 795,855 | -0.15(-2.17%) |
Jun 24, 2016 | 7.163 | 7.206 | 7.026 | 7.120 | 1,057,433 | -0.27(-3.71%) |
Jun 23, 2016 | 7.266 | 7.403 | 7.266 | 7.395 | 1,020,994 | +0.15(+2.01%) |
Jun 22, 2016 | 7.309 | 7.395 | 7.240 | 7.249 | 1,566,447 | -0.03(-0.47%) |
Jun 21, 2016 | 7.300 | 7.317 | 7.240 | 7.283 | 897,005 | +0.02(+0.24%) |
Jun 20, 2016 | 7.283 | 7.347 | 7.249 | 7.266 | 786,122 | +0.05(+0.71%) |
Jun 17, 2016 | 6.949 | 7.214 | 6.949 | 7.214 | 1,356,551 | +0.23(+3.32%) |
Jun 16, 2016 | 6.966 | 6.991 | 6.880 | 6.983 | 1,417,940 | -0.01(-0.12%) |
Jun 15, 2016 | 6.957 | 7.009 | 6.914 | 6.991 | 1,278,550 | +0.05(+0.74%) |
Jun 14, 2016 | 6.974 | 6.991 | 6.914 | 6.940 | 1,505,436 | -0.03(-0.49%) |
Jun 13, 2016 | 6.949 | 6.983 | 6.880 | 6.974 | 1,268,441 | -0.03(-0.37%) |
Jun 10, 2016 | 7.060 | 7.060 | 6.923 | 7.000 | 887,066 | -0.11(-1.57%) |
Jun 09, 2016 | 7.154 | 7.197 | 7.077 | 7.112 | 1,234,369 | -0.10(-1.43%) |
Jun 08, 2016 | 6.966 | 7.223 | 6.966 | 7.214 | 994,264 | +0.27(+3.96%) |
Jun 07, 2016 | 6.846 | 6.957 | 6.820 | 6.940 | 961,038 | +0.09(+1.25%) |
Jun 06, 2016 | 6.665 | 6.854 | 6.640 | 6.854 | 1,054,307 | +0.19(+2.83%) |
Jun 03, 2016 | 6.545 | 6.674 | 6.545 | 6.665 | 3,635,129 | +0.12(+1.83%) |
Jun 02, 2016 | 6.554 | 6.588 | 6.528 | 6.545 | 544,455 | -0.03(-0.39%) |
Jun 01, 2016 | 6.528 | 6.588 | 6.434 | 6.571 | 811,195 | +0.02(+0.26%) |
May 31, 2016 | 6.631 | 6.678 | 6.502 | 6.554 | 1,150,657 | -0.09(-1.42%) |
May 27, 2016 | 6.674 | 6.648 | 6.648 | 6.648 | 610,948 | -0.02(-0.26%) |
May 26, 2016 | 6.665 | 6.717 | 6.648 | 6.665 | 760,542 | +0.03(+0.39%) |
May 25, 2016 | 6.657 | 6.708 | 6.605 | 6.640 | 1,242,181 | +0.01(+0.13%) |
May 24, 2016 | 6.648 | 6.691 | 6.597 | 6.631 | 846,338 | +0.03(+0.39%) |
May 23, 2016 | 6.743 | 6.743 | 6.597 | 6.605 | 1,169,327 | -0.12(-1.79%) |
May 20, 2016 | 6.837 | 6.880 | 6.700 | 6.726 | 443,664 | -0.08(-1.13%) |
May 19, 2016 | 6.863 | 6.949 | 6.700 | 6.803 | 1,170,382 | -0.09(-1.37%) |
May 18, 2016 | 7.103 | 7.129 | 6.871 | 6.897 | 2,125,826 | -0.16(-2.31%) |
May 17, 2016 | 6.966 | 7.077 | 6.854 | 7.060 | 1,051,039 | +0.09(+1.35%) |
May 16, 2016 | 6.837 | 7.060 | 6.580 | 6.966 | 2,221,906 | +0.15(+2.14%) |
May 13, 2016 | 6.957 | 6.991 | 6.786 | 6.820 | 972,377 | -0.11(-1.55%) |
May 12, 2016 | 7.002 | 7.052 | 6.869 | 6.927 | 483,153 | -0.03(-0.48%) |
May 11, 2016 | 7.010 | 7.027 | 6.860 | 6.960 | 846,337 | -0.06(-0.83%) |
May 10, 2016 | 6.952 | 7.044 | 6.856 | 7.019 | 952,405 | +0.07(+1.08%) |
May 09, 2016 | 6.885 | 6.952 | 6.844 | 6.944 | 738,737 | +0.02(+0.36%) |
May 06, 2016 | 7.002 | 7.052 | 6.919 | 6.919 | 837,025 | -0.09(-1.31%) |
May 05, 2016 | 7.094 | 7.135 | 6.985 | 7.010 | 801,464 | -0.06(-0.82%) |
May 04, 2016 | 6.960 | 7.110 | 6.960 | 7.069 | 1,802,224 | +0.07(+1.07%) |
May 03, 2016 | 6.952 | 7.069 | 6.844 | 6.994 | 1,206,200 | -0.17(-2.44%) |
May 02, 2016 | 7.152 | 7.235 | 6.960 | 7.168 | 1,734,718 | +0.04(+0.58%) |
Apr 29, 2016 | 6.694 | 7.202 | 6.694 | 7.127 | 1,547,476 | +0.43(+6.47%) |
Apr 28, 2016 | 6.286 | 6.885 | 6.286 | 6.694 | 1,577,657 | +0.37(+5.79%) |
Apr 27, 2016 | 6.144 | 6.378 | 6.144 | 6.328 | 744,121 | -5.13(-44.77%) |
Apr 26, 2016 | 11.55 | 11.57 | 11.37 | 11.46 | 1,393,149 | -0.05(-0.43%) |
Apr 25, 2016 | 11.58 | 11.65 | 11.45 | 11.51 | 855,774 | -0.09(-0.79%) |
Apr 22, 2016 | 11.51 | 11.67 | 11.51 | 11.60 | 798,475 | +0.10(+0.87%) |
Apr 21, 2016 | 11.68 | 11.72 | 11.36 | 11.50 | 998,752 | -0.25(-2.13%) |
Apr 20, 2016 | 11.81 | 11.85 | 11.70 | 11.75 | 775,053 | -0.13(-1.12%) |
Apr 19, 2016 | 11.44 | 11.88 | 11.44 | 11.88 | 933,244 | +0.49(+4.31%) |
Apr 18, 2016 | 11.47 | 11.56 | 11.32 | 11.39 | 1,221,340 | -0.14(-1.23%) |
Apr 15, 2016 | 11.41 | 11.53 | 11.41 | 11.53 | 651,921 | +0.06(+0.51%) |
Apr 14, 2016 | 11.65 | 11.65 | 11.39 | 11.47 | 1,277,901 | -0.15(-1.29%) |
Apr 13, 2016 | 11.65 | 11.71 | 11.55 | 11.62 | 814,595 | +0.05(+0.43%) |
Apr 12, 2016 | 11.31 | 11.57 | 11.27 | 11.57 | 762,495 | +0.29(+2.58%) |
Apr 11, 2016 | 11.36 | 11.45 | 11.27 | 11.28 | 639,807 | +0.03(+0.30%) |
Apr 08, 2016 | 11.07 | 11.36 | 11.02 | 11.25 | 685,999 | +0.26(+2.35%) |
Apr 07, 2016 | 11.02 | 11.11 | 10.91 | 10.99 | 1,050,255 | -0.14(-1.27%) |
Apr 06, 2016 | 11.29 | 11.34 | 11.05 | 11.13 | 1,532,052 | -0.27(-2.34%) |
Apr 05, 2016 | 11.54 | 11.58 | 11.38 | 11.40 | 823,591 | -0.26(-2.21%) |
Apr 04, 2016 | 11.63 | 11.74 | 11.60 | 11.66 | 1,331,167 | -0.04(-0.36%) |