Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 5.910 | 6.002 | 5.842 | 5.997 | 1,485,642 | +0.11(+1.81%) |
Jun 29, 2016 | 5.861 | 5.905 | 5.832 | 5.890 | 812,757 | +0.12(+2.02%) |
Jun 28, 2016 | 5.715 | 5.774 | 5.701 | 5.774 | 1,242,803 | +0.08(+1.45%) |
Jun 27, 2016 | 5.725 | 5.730 | 5.662 | 5.691 | 1,151,111 | -0.07(-1.18%) |
Jun 24, 2016 | 5.749 | 5.822 | 5.740 | 5.759 | 907,155 | -0.22(-3.65%) |
Jun 23, 2016 | 6.002 | 6.011 | 5.973 | 5.977 | 662,513 | +0.03(+0.57%) |
Jun 22, 2016 | 5.939 | 5.977 | 5.924 | 5.943 | 461,342 | +0.02(+0.41%) |
Jun 21, 2016 | 5.934 | 5.953 | 5.890 | 5.919 | 533,414 | +0.00(+0.08%) |
Jun 20, 2016 | 5.895 | 5.953 | 5.895 | 5.914 | 511,307 | +0.10(+1.67%) |
Jun 17, 2016 | 5.822 | 5.832 | 5.798 | 5.817 | 1,394,010 | -0.00(-0.08%) |
Jun 16, 2016 | 5.803 | 5.837 | 5.783 | 5.822 | 702,516 | +0.01(+0.17%) |
Jun 15, 2016 | 5.803 | 5.837 | 5.783 | 5.812 | 1,232,772 | +0.01(+0.17%) |
Jun 14, 2016 | 5.822 | 5.832 | 5.776 | 5.803 | 768,211 | +0.00(+0.00%) |
Jun 13, 2016 | 5.822 | 5.859 | 5.783 | 5.803 | 521,337 | -0.07(-1.16%) |
Jun 10, 2016 | 5.866 | 5.880 | 5.846 | 5.871 | 897,219 | -0.02(-0.33%) |
Jun 09, 2016 | 5.880 | 5.910 | 5.861 | 5.890 | 943,783 | -0.03(-0.57%) |
Jun 08, 2016 | 5.934 | 5.939 | 5.900 | 5.924 | 354,997 | +0.01(+0.16%) |
Jun 07, 2016 | 5.876 | 5.914 | 5.854 | 5.914 | 1,412,424 | +0.05(+0.91%) |
Jun 06, 2016 | 5.880 | 5.885 | 5.815 | 5.861 | 1,297,774 | -0.02(-0.41%) |
Jun 03, 2016 | 5.876 | 5.900 | 5.851 | 5.885 | 887,740 | -0.00(-0.08%) |
Jun 02, 2016 | 5.871 | 5.890 | 5.808 | 5.890 | 1,989,089 | -0.02(-0.33%) |
Jun 01, 2016 | 5.827 | 5.924 | 5.827 | 5.910 | 879,256 | +0.08(+1.42%) |
May 31, 2016 | 5.895 | 5.895 | 5.812 | 5.827 | 2,339,436 | -0.08(-1.31%) |
May 27, 2016 | 5.895 | 5.905 | 5.905 | 5.905 | 847,105 | +0.02(+0.33%) |
May 26, 2016 | 5.905 | 5.910 | 5.856 | 5.885 | 904,216 | +0.00(+0.08%) |
May 25, 2016 | 5.856 | 5.890 | 5.817 | 5.880 | 1,115,152 | +0.06(+1.00%) |
May 24, 2016 | 5.803 | 5.832 | 5.769 | 5.822 | 1,927,809 | +0.02(+0.42%) |
May 23, 2016 | 5.808 | 5.808 | 5.769 | 5.798 | 513,871 | -0.02(-0.42%) |
May 20, 2016 | 5.779 | 5.822 | 5.779 | 5.822 | 537,687 | +0.06(+1.10%) |
May 19, 2016 | 5.764 | 5.793 | 5.725 | 5.759 | 455,811 | -0.03(-0.59%) |
May 18, 2016 | 5.745 | 5.837 | 5.730 | 5.793 | 1,566,187 | +0.05(+0.84%) |
May 17, 2016 | 5.803 | 5.808 | 5.735 | 5.745 | 639,769 | -0.07(-1.17%) |
May 16, 2016 | 5.788 | 5.827 | 5.759 | 5.812 | 556,216 | +0.06(+1.10%) |
May 13, 2016 | 5.774 | 5.817 | 5.740 | 5.749 | 638,163 | -0.04(-0.75%) |
May 12, 2016 | 5.808 | 5.842 | 5.754 | 5.793 | 738,905 | +0.02(+0.34%) |
May 11, 2016 | 5.793 | 5.819 | 5.769 | 5.774 | 547,205 | -0.03(-0.50%) |
May 10, 2016 | 5.793 | 5.793 | 5.779 | 5.803 | 1,226,444 | -0.02(-0.33%) |
May 09, 2016 | 5.759 | 5.842 | 5.759 | 5.822 | 1,234,066 | +0.07(+1.27%) |
May 06, 2016 | 5.662 | 5.762 | 5.652 | 5.749 | 1,249,940 | +0.02(+0.34%) |
May 05, 2016 | 5.745 | 5.779 | 5.722 | 5.730 | 1,124,563 | -0.00(-0.08%) |
May 04, 2016 | 5.725 | 5.749 | 5.696 | 5.735 | 956,937 | -0.03(-0.59%) |
May 03, 2016 | 5.788 | 5.837 | 5.745 | 5.769 | 1,009,084 | -0.08(-1.33%) |
May 02, 2016 | 5.895 | 5.910 | 5.822 | 5.846 | 846,745 | -0.05(-0.82%) |
Apr 29, 2016 | 5.871 | 5.914 | 5.827 | 5.895 | 1,029,903 | -0.00(-0.08%) |
Apr 28, 2016 | 5.939 | 5.992 | 5.900 | 5.900 | 1,163,348 | -0.09(-1.46%) |
Apr 27, 2016 | 5.973 | 6.065 | 5.953 | 5.987 | 945,984 | +0.00(+0.08%) |
Apr 26, 2016 | 5.987 | 6.016 | 5.943 | 5.982 | 730,763 | +0.02(+0.33%) |
Apr 25, 2016 | 5.914 | 6.007 | 5.895 | 5.963 | 1,041,198 | +0.04(+0.66%) |
Apr 22, 2016 | 5.953 | 6.019 | 5.880 | 5.924 | 1,076,496 | -0.07(-1.21%) |
Apr 21, 2016 | 6.011 | 6.041 | 5.946 | 5.997 | 2,737,710 | -0.29(-4.63%) |
Apr 20, 2016 | 6.210 | 6.329 | 6.205 | 6.288 | 4,637,738 | -0.00(-0.08%) |
Apr 19, 2016 | 6.273 | 6.346 | 6.254 | 6.293 | 1,423,847 | +0.04(+0.70%) |
Apr 18, 2016 | 6.239 | 6.254 | 6.152 | 6.249 | 1,365,363 | -0.02(-0.39%) |
Apr 15, 2016 | 6.201 | 6.278 | 6.201 | 6.273 | 968,246 | +0.12(+1.89%) |
Apr 14, 2016 | 6.167 | 6.191 | 6.118 | 6.157 | 1,266,334 | -0.02(-0.39%) |
Apr 13, 2016 | 6.138 | 6.210 | 6.113 | 6.181 | 1,687,919 | +0.12(+1.92%) |
Apr 12, 2016 | 6.036 | 6.089 | 6.011 | 6.065 | 1,305,351 | +0.05(+0.89%) |
Apr 11, 2016 | 6.045 | 6.094 | 5.992 | 6.011 | 1,881,069 | +0.13(+2.23%) |
Apr 08, 2016 | 5.953 | 5.977 | 5.866 | 5.880 | 755,983 | -0.03(-0.57%) |
Apr 07, 2016 | 5.968 | 6.031 | 5.895 | 5.914 | 1,517,467 | -0.12(-1.93%) |
Apr 06, 2016 | 6.050 | 6.055 | 5.997 | 6.031 | 839,364 | -0.02(-0.40%) |
Apr 05, 2016 | 6.123 | 6.123 | 5.997 | 6.055 | 1,760,729 | -0.15(-2.42%) |
Apr 04, 2016 | 6.191 | 6.254 | 6.176 | 6.205 | 884,137 | +0.02(+0.31%) |