Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 6.551 | 6.649 | 6.478 | 6.643 | 2,489,922 | +0.12(+1.92%) |
Jun 29, 2016 | 6.426 | 6.534 | 6.426 | 6.518 | 2,099,155 | +0.16(+2.59%) |
Jun 28, 2016 | 6.380 | 6.426 | 6.301 | 6.353 | 3,044,643 | +0.06(+0.94%) |
Jun 27, 2016 | 6.294 | 6.333 | 6.185 | 6.294 | 2,863,533 | -0.02(-0.31%) |
Jun 24, 2016 | 6.243 | 6.378 | 6.165 | 6.314 | 7,183,297 | -0.05(-0.71%) |
Jun 23, 2016 | 6.404 | 6.417 | 6.333 | 6.359 | 1,665,371 | +0.01(+0.20%) |
Jun 22, 2016 | 6.378 | 6.411 | 6.333 | 6.346 | 1,937,643 | -0.01(-0.20%) |
Jun 21, 2016 | 6.372 | 6.391 | 6.327 | 6.359 | 1,583,043 | +0.01(+0.10%) |
Jun 20, 2016 | 6.391 | 6.430 | 6.340 | 6.352 | 1,694,690 | +0.06(+1.03%) |
Jun 17, 2016 | 6.307 | 6.320 | 6.236 | 6.288 | 3,131,769 | +0.00(+0.00%) |
Jun 16, 2016 | 6.275 | 6.314 | 6.210 | 6.288 | 1,708,539 | +0.00(+0.00%) |
Jun 15, 2016 | 6.204 | 6.320 | 6.197 | 6.288 | 1,315,128 | +0.10(+1.56%) |
Jun 14, 2016 | 6.223 | 6.223 | 6.139 | 6.191 | 1,294,582 | -0.05(-0.72%) |
Jun 13, 2016 | 6.275 | 6.340 | 6.217 | 6.236 | 2,231,814 | -0.06(-1.02%) |
Jun 10, 2016 | 6.340 | 6.365 | 6.288 | 6.301 | 1,302,597 | -0.06(-1.01%) |
Jun 09, 2016 | 6.320 | 6.391 | 6.301 | 6.365 | 1,686,527 | +0.03(+0.51%) |
Jun 08, 2016 | 6.256 | 6.365 | 6.236 | 6.333 | 1,750,460 | +0.08(+1.34%) |
Jun 07, 2016 | 6.178 | 6.301 | 6.152 | 6.249 | 1,696,799 | +0.08(+1.36%) |
Jun 06, 2016 | 6.249 | 6.275 | 6.159 | 6.165 | 1,344,499 | -0.07(-1.14%) |
Jun 03, 2016 | 6.249 | 6.320 | 6.191 | 6.236 | 1,239,262 | +0.03(+0.52%) |
Jun 02, 2016 | 6.165 | 6.210 | 6.133 | 6.204 | 1,131,883 | +0.03(+0.52%) |
Jun 01, 2016 | 6.088 | 6.178 | 6.068 | 6.172 | 1,920,438 | +0.07(+1.16%) |
May 31, 2016 | 6.126 | 6.126 | 6.055 | 6.101 | 2,101,162 | -0.01(-0.11%) |
May 27, 2016 | 6.068 | 6.107 | 6.107 | 6.107 | 1,066,189 | +0.04(+0.64%) |
May 26, 2016 | 6.017 | 6.075 | 5.984 | 6.068 | 1,273,621 | +0.06(+1.08%) |
May 25, 2016 | 6.043 | 6.043 | 5.965 | 6.004 | 970,470 | -0.05(-0.85%) |
May 24, 2016 | 5.933 | 6.059 | 5.926 | 6.055 | 1,556,756 | +0.18(+3.08%) |
May 23, 2016 | 5.894 | 5.913 | 5.849 | 5.875 | 1,423,831 | -0.01(-0.11%) |
May 20, 2016 | 5.849 | 5.894 | 5.817 | 5.881 | 1,651,223 | +0.07(+1.22%) |
May 19, 2016 | 5.765 | 5.836 | 5.713 | 5.810 | 1,674,056 | -0.05(-0.88%) |
May 18, 2016 | 5.920 | 5.959 | 5.784 | 5.862 | 1,923,050 | -0.07(-1.20%) |
May 17, 2016 | 6.068 | 6.068 | 5.884 | 5.933 | 2,200,449 | -0.15(-2.44%) |
May 16, 2016 | 6.062 | 6.159 | 6.055 | 6.081 | 2,380,761 | +0.01(+0.11%) |
May 13, 2016 | 6.068 | 6.107 | 5.984 | 6.075 | 2,883,754 | -0.01(-0.11%) |
May 12, 2016 | 5.946 | 6.081 | 5.926 | 6.081 | 3,863,436 | +0.14(+2.39%) |
May 11, 2016 | 6.010 | 6.010 | 5.894 | 5.939 | 2,526,930 | -0.07(-1.18%) |
May 10, 2016 | 5.991 | 6.010 | 5.939 | 6.010 | 1,556,360 | +0.05(+0.87%) |
May 09, 2016 | 5.894 | 5.984 | 5.888 | 5.959 | 1,551,598 | +0.06(+0.98%) |
May 06, 2016 | 5.842 | 5.901 | 5.797 | 5.901 | 1,804,640 | +0.06(+0.99%) |
May 05, 2016 | 5.810 | 5.894 | 5.758 | 5.842 | 1,915,363 | +0.10(+1.69%) |
May 04, 2016 | 5.662 | 5.791 | 5.649 | 5.746 | 2,159,930 | +0.04(+0.68%) |
May 03, 2016 | 5.726 | 5.738 | 5.629 | 5.707 | 1,420,125 | -0.06(-1.01%) |
May 02, 2016 | 5.675 | 5.791 | 5.675 | 5.765 | 1,804,104 | +0.10(+1.71%) |
Apr 29, 2016 | 5.707 | 5.733 | 5.597 | 5.668 | 1,399,122 | -0.06(-1.13%) |
Apr 28, 2016 | 5.687 | 5.752 | 5.687 | 5.733 | 981,279 | +0.01(+0.23%) |
Apr 27, 2016 | 5.700 | 5.746 | 5.655 | 5.720 | 1,645,027 | +0.01(+0.11%) |
Apr 26, 2016 | 5.733 | 5.794 | 5.694 | 5.713 | 1,715,642 | +0.00(+0.00%) |
Apr 25, 2016 | 5.623 | 5.713 | 5.591 | 5.713 | 1,448,771 | +0.08(+1.49%) |
Apr 22, 2016 | 5.623 | 5.713 | 5.616 | 5.629 | 1,898,623 | +0.04(+0.69%) |
Apr 21, 2016 | 5.713 | 5.739 | 5.571 | 5.591 | 1,587,954 | -0.11(-1.93%) |
Apr 20, 2016 | 5.810 | 5.823 | 5.694 | 5.700 | 1,075,329 | -0.10(-1.78%) |
Apr 19, 2016 | 5.778 | 5.849 | 5.765 | 5.804 | 1,264,406 | +0.05(+0.78%) |
Apr 18, 2016 | 5.765 | 5.788 | 5.713 | 5.758 | 999,265 | -0.02(-0.34%) |
Apr 15, 2016 | 5.649 | 5.804 | 5.649 | 5.778 | 2,115,622 | +0.14(+2.40%) |
Apr 14, 2016 | 5.668 | 5.687 | 5.610 | 5.642 | 1,131,822 | -0.02(-0.34%) |
Apr 13, 2016 | 5.668 | 5.675 | 5.616 | 5.662 | 1,717,608 | +0.02(+0.34%) |
Apr 12, 2016 | 5.545 | 5.668 | 5.533 | 5.642 | 2,012,120 | +0.11(+1.98%) |
Apr 11, 2016 | 5.558 | 5.642 | 5.533 | 5.533 | 2,235,967 | -0.01(-0.12%) |
Apr 08, 2016 | 5.474 | 5.549 | 5.458 | 5.539 | 1,390,821 | +0.11(+2.02%) |
Apr 07, 2016 | 5.507 | 5.533 | 5.397 | 5.429 | 2,231,792 | -0.10(-1.75%) |
Apr 06, 2016 | 5.449 | 5.545 | 5.449 | 5.526 | 1,448,764 | +0.07(+1.30%) |
Apr 05, 2016 | 5.442 | 5.487 | 5.410 | 5.455 | 4,205,344 | -0.01(-0.24%) |
Apr 04, 2016 | 5.552 | 5.584 | 5.468 | 5.468 | 1,545,156 | -0.08(-1.40%) |