Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 6.898 | 6.955 | 6.645 | 6.735 | 6,225,865 | -0.19(-2.72%) |
Jun 29, 2016 | 7.004 | 7.053 | 6.808 | 6.923 | 2,221,225 | +0.02(+0.24%) |
Jun 28, 2016 | 7.143 | 7.168 | 6.694 | 6.906 | 3,151,522 | +0.01(+0.12%) |
Jun 27, 2016 | 7.478 | 7.478 | 6.816 | 6.898 | 5,322,668 | -0.68(-8.95%) |
Jun 24, 2016 | 7.511 | 7.854 | 7.511 | 7.576 | 21,680,972 | -0.39(-4.92%) |
Jun 23, 2016 | 7.503 | 8.132 | 7.489 | 7.969 | 4,389,506 | +0.56(+7.50%) |
Jun 22, 2016 | 7.454 | 7.634 | 7.315 | 7.413 | 3,120,543 | -0.12(-1.63%) |
Jun 21, 2016 | 7.519 | 7.593 | 7.360 | 7.535 | 2,164,279 | +0.02(+0.22%) |
Jun 20, 2016 | 7.421 | 7.707 | 7.307 | 7.519 | 3,040,764 | +0.23(+3.14%) |
Jun 17, 2016 | 7.331 | 7.683 | 7.209 | 7.290 | 3,775,964 | +0.03(+0.45%) |
Jun 16, 2016 | 7.225 | 7.282 | 6.923 | 7.258 | 2,807,948 | -0.01(-0.11%) |
Jun 15, 2016 | 7.037 | 7.478 | 6.988 | 7.266 | 3,887,459 | +0.24(+3.37%) |
Jun 14, 2016 | 6.808 | 7.078 | 6.784 | 7.029 | 5,254,035 | +0.18(+2.63%) |
Jun 13, 2016 | 7.135 | 7.249 | 6.784 | 6.849 | 5,797,795 | -0.34(-4.77%) |
Jun 10, 2016 | 6.784 | 7.307 | 6.784 | 7.192 | 5,443,293 | +0.29(+4.14%) |
Jun 09, 2016 | 6.784 | 7.070 | 6.775 | 6.906 | 4,286,766 | +0.08(+1.20%) |
Jun 08, 2016 | 6.873 | 7.143 | 6.808 | 6.824 | 2,995,939 | -0.09(-1.30%) |
Jun 07, 2016 | 6.816 | 7.012 | 6.808 | 6.914 | 4,063,399 | -0.02(-0.24%) |
Jun 06, 2016 | 6.726 | 7.004 | 6.726 | 6.931 | 8,928,996 | +0.02(+0.36%) |
Jun 03, 2016 | 7.053 | 7.053 | 6.669 | 6.906 | 23,366,706 | -0.34(-4.63%) |
Jun 02, 2016 | 7.037 | 7.241 | 6.146 | 7.241 | 31,083,904 | +0.05(+0.68%) |
Jun 01, 2016 | 7.094 | 7.200 | 6.906 | 7.192 | 4,167,710 | +0.07(+1.03%) |
May 31, 2016 | 7.503 | 7.503 | 6.898 | 7.119 | 6,124,613 | -0.36(-4.81%) |
May 27, 2016 | 7.650 | 7.478 | 7.478 | 7.478 | 2,924,644 | -0.17(-2.24%) |
May 26, 2016 | 7.822 | 7.920 | 7.576 | 7.650 | 3,167,526 | -0.18(-2.30%) |
May 25, 2016 | 7.609 | 7.903 | 7.511 | 7.830 | 4,608,912 | +0.29(+3.79%) |
May 24, 2016 | 7.813 | 7.928 | 7.397 | 7.544 | 8,254,327 | -0.27(-3.45%) |
May 23, 2016 | 8.075 | 8.075 | 7.307 | 7.813 | 6,106,064 | -0.34(-4.11%) |
May 20, 2016 | 8.410 | 8.582 | 7.764 | 8.148 | 4,491,914 | -0.23(-2.73%) |
May 19, 2016 | 8.451 | 8.522 | 8.018 | 8.377 | 4,344,776 | -0.13(-1.54%) |
May 18, 2016 | 8.500 | 8.851 | 8.426 | 8.508 | 3,494,952 | -0.02(-0.29%) |
May 17, 2016 | 8.214 | 8.582 | 8.108 | 8.533 | 3,135,635 | +0.33(+3.98%) |
May 16, 2016 | 7.985 | 8.377 | 7.985 | 8.206 | 2,671,499 | +0.19(+2.34%) |
May 13, 2016 | 8.001 | 8.181 | 7.822 | 8.018 | 3,414,804 | -0.01(-0.10%) |
May 12, 2016 | 8.319 | 8.482 | 7.953 | 8.026 | 3,385,653 | -0.17(-2.09%) |
May 11, 2016 | 8.132 | 8.466 | 7.993 | 8.197 | 2,237,182 | +0.10(+1.21%) |
May 10, 2016 | 7.700 | 8.124 | 7.553 | 8.099 | 2,916,445 | +0.44(+5.74%) |
May 09, 2016 | 8.360 | 8.360 | 7.643 | 7.659 | 3,928,536 | -0.70(-8.38%) |
May 06, 2016 | 8.067 | 8.384 | 7.944 | 8.360 | 2,643,699 | +0.32(+3.95%) |
May 05, 2016 | 8.148 | 8.458 | 7.822 | 8.042 | 3,078,418 | -0.05(-0.60%) |
May 04, 2016 | 8.050 | 8.099 | 7.700 | 8.091 | 4,341,722 | -0.06(-0.70%) |
May 03, 2016 | 7.904 | 8.311 | 7.823 | 8.148 | 6,990,438 | +0.60(+7.99%) |
May 02, 2016 | 7.455 | 7.545 | 7.138 | 7.545 | 4,543,455 | +0.11(+1.54%) |
Apr 29, 2016 | 7.749 | 7.912 | 7.301 | 7.431 | 3,287,817 | -0.28(-3.59%) |
Apr 28, 2016 | 7.480 | 8.083 | 7.366 | 7.708 | 3,437,535 | +0.22(+2.94%) |
Apr 27, 2016 | 7.708 | 7.790 | 7.358 | 7.488 | 2,474,200 | -0.20(-2.55%) |
Apr 26, 2016 | 7.333 | 7.716 | 7.252 | 7.684 | 2,588,291 | +0.35(+4.78%) |
Apr 25, 2016 | 7.390 | 7.602 | 7.276 | 7.333 | 3,071,922 | -0.06(-0.77%) |
Apr 22, 2016 | 7.855 | 7.985 | 7.073 | 7.390 | 4,135,682 | -0.44(-5.62%) |
Apr 21, 2016 | 7.570 | 7.887 | 7.504 | 7.830 | 4,234,854 | +0.31(+4.12%) |
Apr 20, 2016 | 7.390 | 7.684 | 7.333 | 7.521 | 4,568,860 | +0.14(+1.88%) |
Apr 19, 2016 | 6.763 | 7.488 | 6.755 | 7.382 | 6,513,922 | +0.72(+10.76%) |
Apr 18, 2016 | 6.592 | 6.797 | 6.461 | 6.665 | 2,193,229 | +0.04(+0.62%) |
Apr 15, 2016 | 6.152 | 6.641 | 6.152 | 6.624 | 4,163,136 | +0.45(+7.26%) |
Apr 14, 2016 | 6.266 | 6.355 | 6.070 | 6.176 | 2,108,854 | -0.07(-1.04%) |
Apr 13, 2016 | 6.127 | 6.315 | 6.038 | 6.241 | 1,907,323 | +0.17(+2.82%) |
Apr 12, 2016 | 5.883 | 6.152 | 5.826 | 6.070 | 2,208,540 | +0.20(+3.33%) |
Apr 11, 2016 | 5.924 | 6.127 | 5.826 | 5.875 | 2,718,378 | +0.00(+0.00%) |
Apr 08, 2016 | 5.826 | 5.989 | 5.736 | 5.875 | 2,055,796 | +0.14(+2.41%) |
Apr 07, 2016 | 5.924 | 5.956 | 5.696 | 5.736 | 2,399,193 | -0.22(-3.69%) |
Apr 06, 2016 | 5.793 | 6.038 | 5.761 | 5.956 | 1,823,760 | +0.15(+2.52%) |
Apr 05, 2016 | 5.826 | 5.989 | 5.761 | 5.810 | 1,444,784 | -0.06(-0.97%) |
Apr 04, 2016 | 6.021 | 6.298 | 5.785 | 5.867 | 2,447,353 | -0.20(-3.36%) |