Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 5.714 | 5.792 | 5.698 | 5.761 | 3,813 | +0.08(+1.38%) |
Jun 29, 2016 | 5.651 | 5.792 | 5.651 | 5.682 | 4,059 | +0.03(+0.55%) |
Jun 28, 2016 | 5.635 | 5.745 | 5.635 | 5.651 | 11,443 | +0.06(+1.12%) |
Jun 27, 2016 | 5.776 | 5.776 | 5.494 | 5.588 | 25,474 | -0.19(-3.25%) |
Jun 24, 2016 | 5.588 | 5.933 | 5.588 | 5.776 | 18,839 | -0.27(-4.40%) |
Jun 23, 2016 | 6.042 | 6.152 | 5.995 | 6.042 | 12,605 | +0.06(+1.05%) |
Jun 22, 2016 | 5.917 | 6.011 | 5.839 | 5.980 | 12,297 | +0.03(+0.53%) |
Jun 21, 2016 | 6.027 | 6.074 | 5.839 | 5.948 | 17,256 | -0.20(-3.31%) |
Jun 20, 2016 | 5.635 | 6.152 | 5.635 | 6.152 | 25,546 | +0.53(+9.47%) |
Jun 17, 2016 | 5.698 | 5.823 | 5.573 | 5.620 | 59,287 | -0.08(-1.37%) |
Jun 16, 2016 | 5.729 | 5.839 | 5.573 | 5.698 | 47,982 | +0.00(+0.00%) |
Jun 15, 2016 | 5.604 | 5.790 | 5.604 | 5.698 | 73,380 | +0.05(+0.83%) |
Jun 14, 2016 | 5.729 | 5.887 | 5.635 | 5.651 | 105,970 | -0.16(-2.70%) |
Jun 13, 2016 | 5.886 | 5.933 | 5.808 | 5.808 | 46,559 | -0.08(-1.33%) |
Jun 10, 2016 | 5.995 | 6.011 | 5.886 | 5.886 | 24,663 | -0.23(-3.84%) |
Jun 09, 2016 | 6.074 | 6.121 | 5.901 | 6.121 | 122,757 | +0.05(+0.77%) |
Jun 08, 2016 | 6.074 | 6.196 | 6.074 | 6.074 | 22,024 | -0.02(-0.26%) |
Jun 07, 2016 | 6.105 | 6.183 | 6.074 | 6.089 | 21,048 | -0.06(-1.02%) |
Jun 06, 2016 | 6.193 | 6.230 | 6.089 | 6.152 | 26,242 | +0.00(+0.00%) |
Jun 03, 2016 | 6.042 | 6.152 | 6.027 | 6.152 | 23,673 | +0.11(+1.81%) |
Jun 02, 2016 | 6.152 | 6.152 | 5.886 | 6.042 | 55,451 | -0.20(-3.26%) |
Jun 01, 2016 | 6.183 | 6.246 | 6.058 | 6.246 | 42,897 | +0.00(+0.00%) |
May 31, 2016 | 6.199 | 6.293 | 6.136 | 6.246 | 69,899 | +0.06(+1.01%) |
May 27, 2016 | 6.074 | 6.183 | 6.183 | 6.183 | 33,027 | +0.19(+3.13%) |
May 26, 2016 | 6.136 | 6.199 | 5.995 | 5.995 | 22,988 | -0.16(-2.54%) |
May 25, 2016 | 6.042 | 6.230 | 5.980 | 6.152 | 49,439 | +0.11(+1.81%) |
May 24, 2016 | 6.246 | 6.246 | 6.027 | 6.042 | 29,205 | -0.20(-3.26%) |
May 23, 2016 | 6.262 | 6.293 | 6.122 | 6.246 | 42,339 | +0.00(+0.00%) |
May 20, 2016 | 6.058 | 6.293 | 6.058 | 6.246 | 202,268 | +0.05(+0.76%) |
May 19, 2016 | 6.293 | 6.308 | 6.089 | 6.199 | 50,224 | -0.05(-0.75%) |
May 18, 2016 | 6.011 | 6.308 | 5.839 | 6.246 | 183,575 | +0.22(+3.64%) |
May 17, 2016 | 5.839 | 6.035 | 5.792 | 6.027 | 43,190 | +0.19(+3.22%) |
May 16, 2016 | 5.667 | 5.839 | 5.588 | 5.839 | 231,619 | +0.25(+4.48%) |
May 13, 2016 | 5.745 | 5.823 | 5.463 | 5.588 | 124,756 | -0.20(-3.51%) |
May 12, 2016 | 5.745 | 5.839 | 5.729 | 5.792 | 152,294 | +0.00(+0.00%) |
May 11, 2016 | 5.792 | 5.852 | 5.635 | 5.792 | 125,445 | -0.03(-0.54%) |
May 10, 2016 | 5.792 | 5.980 | 5.745 | 5.823 | 225,385 | +0.11(+1.92%) |
May 09, 2016 | 6.027 | 6.042 | 5.714 | 5.714 | 83,745 | -0.39(-6.41%) |
May 06, 2016 | 6.058 | 6.199 | 6.058 | 6.105 | 151,312 | -0.05(-0.76%) |
May 05, 2016 | 6.042 | 6.160 | 6.042 | 6.152 | 117,678 | +0.11(+1.81%) |
May 04, 2016 | 6.136 | 6.262 | 6.042 | 6.042 | 39,951 | +0.00(+0.00%) |
May 03, 2016 | 6.308 | 6.308 | 6.042 | 6.042 | 68,080 | -0.27(-4.22%) |
May 02, 2016 | 6.277 | 6.387 | 6.199 | 6.308 | 56,218 | +0.03(+0.50%) |
Apr 29, 2016 | 6.277 | 6.340 | 6.262 | 6.277 | 32,310 | +0.00(+0.00%) |
Apr 28, 2016 | 6.262 | 6.449 | 6.262 | 6.277 | 31,002 | -0.02(-0.25%) |
Apr 27, 2016 | 6.402 | 6.402 | 6.199 | 6.293 | 118,866 | -0.11(-1.71%) |
Apr 26, 2016 | 6.481 | 6.496 | 6.402 | 6.402 | 39,190 | -0.09(-1.45%) |
Apr 25, 2016 | 6.496 | 6.543 | 6.481 | 6.496 | 12,305 | -0.05(-0.72%) |
Apr 22, 2016 | 6.653 | 6.669 | 6.481 | 6.543 | 77,135 | -0.17(-2.56%) |
Apr 21, 2016 | 6.856 | 6.856 | 6.653 | 6.715 | 22,504 | -0.06(-0.92%) |
Apr 20, 2016 | 6.778 | 6.935 | 6.684 | 6.778 | 23,867 | +0.02(+0.23%) |
Apr 19, 2016 | 6.825 | 6.825 | 6.686 | 6.762 | 54,080 | -0.06(-0.92%) |
Apr 18, 2016 | 6.982 | 6.982 | 6.825 | 6.825 | 39,988 | -0.08(-1.13%) |
Apr 15, 2016 | 6.982 | 7.005 | 6.856 | 6.903 | 40,427 | -0.03(-0.45%) |
Apr 14, 2016 | 6.856 | 7.013 | 6.856 | 6.935 | 48,186 | -0.17(-2.42%) |
Apr 13, 2016 | 6.825 | 7.122 | 6.825 | 7.107 | 87,958 | +0.17(+2.48%) |
Apr 12, 2016 | 6.809 | 6.989 | 6.809 | 6.935 | 38,280 | -0.03(-0.45%) |
Apr 11, 2016 | 6.669 | 7.138 | 6.669 | 6.966 | 89,303 | +0.16(+2.30%) |
Apr 08, 2016 | 6.700 | 6.825 | 6.637 | 6.809 | 131,323 | +0.14(+2.11%) |
Apr 07, 2016 | 6.606 | 6.770 | 6.606 | 6.669 | 89,818 | +0.05(+0.71%) |
Apr 06, 2016 | 6.402 | 6.622 | 6.402 | 6.622 | 71,857 | +0.22(+3.42%) |
Apr 05, 2016 | 6.387 | 6.606 | 6.152 | 6.402 | 88,920 | -0.20(-3.08%) |
Apr 04, 2016 | 6.669 | 6.778 | 6.528 | 6.606 | 70,685 | -0.19(-2.76%) |