Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 6.122 | 6.160 | 6.015 | 6.144 | 104,873 | +0.04(+0.62%) |
Jul 28, 2016 | 6.122 | 6.152 | 6.084 | 6.106 | 36,633 | -0.02(-0.25%) |
Jul 27, 2016 | 6.106 | 6.163 | 6.106 | 6.122 | 19,139 | -0.02(-0.25%) |
Jul 26, 2016 | 6.106 | 6.160 | 6.106 | 6.137 | 38,502 | +0.01(+0.12%) |
Jul 25, 2016 | 6.137 | 6.160 | 6.106 | 6.129 | 22,506 | +0.00(+0.00%) |
Jul 22, 2016 | 6.106 | 6.160 | 6.106 | 6.129 | 29,143 | +0.02(+0.25%) |
Jul 21, 2016 | 6.106 | 6.137 | 6.099 | 6.114 | 42,419 | +0.04(+0.69%) |
Jul 20, 2016 | 6.057 | 6.104 | 6.050 | 6.072 | 54,061 | +0.01(+0.12%) |
Jul 19, 2016 | 6.042 | 6.072 | 6.027 | 6.065 | 28,040 | -0.01(-0.25%) |
Jul 18, 2016 | 6.050 | 6.087 | 6.042 | 6.080 | 13,272 | -0.01(-0.12%) |
Jul 15, 2016 | 6.087 | 6.087 | 6.027 | 6.087 | 8,889 | +0.02(+0.37%) |
Jul 14, 2016 | 6.050 | 6.080 | 6.035 | 6.065 | 11,909 | +0.04(+0.62%) |
Jul 13, 2016 | 6.087 | 6.095 | 6.020 | 6.027 | 16,128 | -0.07(-1.10%) |
Jul 12, 2016 | 6.110 | 6.117 | 6.075 | 6.095 | 7,226 | +0.00(+0.00%) |
Jul 11, 2016 | 6.087 | 6.110 | 6.072 | 6.095 | 24,992 | +0.04(+0.62%) |
Jul 08, 2016 | 6.095 | 6.155 | 5.990 | 6.057 | 38,147 | -0.01(-0.25%) |
Jul 07, 2016 | 6.042 | 6.334 | 5.982 | 6.072 | 67,704 | +0.04(+0.62%) |
Jul 06, 2016 | 5.982 | 6.087 | 5.982 | 6.035 | 6,783 | +0.02(+0.37%) |
Jul 05, 2016 | 6.035 | 6.035 | 5.982 | 6.012 | 31,977 | -0.02(-0.37%) |
Jul 01, 2016 | 5.990 | 6.035 | 6.035 | 6.035 | 32,494 | +0.02(+0.37%) |
Jun 30, 2016 | 5.997 | 6.050 | 5.990 | 6.012 | 29,895 | +0.00(+0.00%) |
Jun 29, 2016 | 5.997 | 6.050 | 5.987 | 6.012 | 43,333 | -0.01(-0.25%) |
Jun 28, 2016 | 5.975 | 6.050 | 5.975 | 6.027 | 3,082 | +0.05(+0.88%) |
Jun 27, 2016 | 6.087 | 6.125 | 5.893 | 5.975 | 59,175 | -0.17(-2.80%) |
Jun 24, 2016 | 5.990 | 6.177 | 5.982 | 6.147 | 19,776 | -0.01(-0.12%) |
Jun 23, 2016 | 6.102 | 6.184 | 6.102 | 6.154 | 18,631 | +0.12(+1.98%) |
Jun 22, 2016 | 6.110 | 6.110 | 5.975 | 6.035 | 13,819 | -0.07(-1.10%) |
Jun 21, 2016 | 6.042 | 6.102 | 6.005 | 6.102 | 20,679 | +0.04(+0.74%) |
Jun 20, 2016 | 6.132 | 6.147 | 6.012 | 6.057 | 26,282 | -0.05(-0.86%) |
Jun 17, 2016 | 5.997 | 6.147 | 5.975 | 6.110 | 7,662 | +0.13(+2.12%) |
Jun 16, 2016 | 5.968 | 5.997 | 5.968 | 5.982 | 22,813 | -0.01(-0.12%) |
Jun 15, 2016 | 5.990 | 6.020 | 5.937 | 5.990 | 19,008 | +0.02(+0.38%) |
Jun 14, 2016 | 6.072 | 6.101 | 5.968 | 5.968 | 27,093 | -0.13(-2.21%) |
Jun 13, 2016 | 6.147 | 6.147 | 6.090 | 6.102 | 10,858 | -0.06(-0.97%) |
Jun 10, 2016 | 6.162 | 6.177 | 6.117 | 6.162 | 45,631 | -0.04(-0.72%) |
Jun 09, 2016 | 6.177 | 6.244 | 6.087 | 6.207 | 97,202 | +0.01(+0.24%) |
Jun 08, 2016 | 6.244 | 6.244 | 6.147 | 6.192 | 32,242 | -0.07(-1.08%) |
Jun 07, 2016 | 6.214 | 6.282 | 6.100 | 6.259 | 48,285 | +0.04(+0.72%) |
Jun 06, 2016 | 6.212 | 6.244 | 6.169 | 6.214 | 37,734 | +0.07(+1.10%) |
Jun 03, 2016 | 6.132 | 6.162 | 6.132 | 6.147 | 22,129 | +0.03(+0.49%) |
Jun 02, 2016 | 6.080 | 6.149 | 6.039 | 6.117 | 40,718 | +0.04(+0.61%) |
Jun 01, 2016 | 6.035 | 6.087 | 6.016 | 6.080 | 24,903 | +0.02(+0.37%) |
May 31, 2016 | 6.042 | 6.095 | 5.968 | 6.057 | 56,360 | +0.05(+0.87%) |
May 27, 2016 | 5.893 | 6.005 | 6.005 | 6.005 | 14,843 | +0.10(+1.65%) |
May 26, 2016 | 5.900 | 5.997 | 5.900 | 5.908 | 7,266 | -0.08(-1.37%) |
May 25, 2016 | 6.027 | 6.087 | 5.968 | 5.990 | 35,698 | -0.03(-0.50%) |
May 24, 2016 | 6.065 | 6.080 | 5.990 | 6.020 | 20,712 | -0.02(-0.37%) |
May 23, 2016 | 6.065 | 6.065 | 6.020 | 6.042 | 15,671 | +0.00(+0.00%) |
May 20, 2016 | 6.042 | 6.087 | 6.035 | 6.042 | 18,518 | +0.05(+0.87%) |
May 19, 2016 | 6.042 | 6.042 | 5.953 | 5.990 | 166,884 | -0.05(-0.87%) |
May 18, 2016 | 6.020 | 6.125 | 6.005 | 6.042 | 161,543 | +0.04(+0.62%) |
May 17, 2016 | 6.005 | 6.072 | 5.990 | 6.005 | 314,433 | -0.03(-0.50%) |
May 16, 2016 | 5.766 | 6.095 | 5.766 | 6.035 | 951,116 | +0.70(+13.03%) |
May 13, 2016 | 5.452 | 5.459 | 5.324 | 5.339 | 43,945 | -0.08(-1.52%) |
May 12, 2016 | 5.489 | 5.549 | 5.392 | 5.422 | 76,120 | -0.04(-0.68%) |
May 11, 2016 | 5.534 | 5.571 | 5.459 | 5.459 | 30,513 | -0.05(-0.95%) |
May 10, 2016 | 5.556 | 5.556 | 5.452 | 5.511 | 21,627 | -0.04(-0.81%) |
May 09, 2016 | 5.601 | 5.601 | 5.496 | 5.556 | 14,361 | -0.01(-0.27%) |
May 06, 2016 | 5.586 | 5.627 | 5.496 | 5.571 | 16,541 | -0.01(-0.13%) |
May 05, 2016 | 5.534 | 5.646 | 5.519 | 5.579 | 36,034 | +0.03(+0.54%) |
May 04, 2016 | 5.527 | 5.549 | 5.489 | 5.549 | 16,684 | +0.03(+0.54%) |
May 03, 2016 | 5.526 | 5.556 | 5.504 | 5.519 | 18,449 | -0.04(-0.67%) |