Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 5.921 | 6.014 | 5.853 | 6.009 | 1,482,691 | +0.11(+1.81%) |
Jun 29, 2016 | 5.873 | 5.916 | 5.843 | 5.902 | 811,143 | +0.12(+2.02%) |
Jun 28, 2016 | 5.727 | 5.785 | 5.712 | 5.785 | 1,240,334 | +0.08(+1.45%) |
Jun 27, 2016 | 5.737 | 5.741 | 5.673 | 5.703 | 1,148,825 | -0.07(-1.18%) |
Jun 24, 2016 | 5.761 | 5.834 | 5.751 | 5.771 | 905,353 | -0.22(-3.65%) |
Jun 23, 2016 | 6.014 | 6.023 | 5.984 | 5.989 | 661,196 | +0.03(+0.57%) |
Jun 22, 2016 | 5.950 | 5.989 | 5.936 | 5.955 | 460,426 | +0.02(+0.41%) |
Jun 21, 2016 | 5.946 | 5.965 | 5.902 | 5.931 | 532,355 | +0.00(+0.08%) |
Jun 20, 2016 | 5.907 | 5.965 | 5.907 | 5.926 | 510,292 | +0.10(+1.67%) |
Jun 17, 2016 | 5.834 | 5.843 | 5.809 | 5.829 | 1,391,241 | -0.00(-0.08%) |
Jun 16, 2016 | 5.814 | 5.848 | 5.795 | 5.834 | 701,121 | +0.01(+0.17%) |
Jun 15, 2016 | 5.814 | 5.848 | 5.795 | 5.824 | 1,230,323 | +0.01(+0.17%) |
Jun 14, 2016 | 5.834 | 5.843 | 5.788 | 5.814 | 766,685 | +0.00(+0.00%) |
Jun 13, 2016 | 5.834 | 5.870 | 5.795 | 5.814 | 520,301 | -0.07(-1.16%) |
Jun 10, 2016 | 5.878 | 5.892 | 5.858 | 5.882 | 895,436 | -0.02(-0.33%) |
Jun 09, 2016 | 5.892 | 5.921 | 5.873 | 5.902 | 941,908 | -0.03(-0.57%) |
Jun 08, 2016 | 5.946 | 5.950 | 5.912 | 5.936 | 354,291 | +0.01(+0.16%) |
Jun 07, 2016 | 5.887 | 5.926 | 5.865 | 5.926 | 1,409,618 | +0.05(+0.91%) |
Jun 06, 2016 | 5.892 | 5.897 | 5.826 | 5.873 | 1,295,196 | -0.02(-0.41%) |
Jun 03, 2016 | 5.887 | 5.912 | 5.863 | 5.897 | 885,976 | -0.00(-0.08%) |
Jun 02, 2016 | 5.882 | 5.902 | 5.819 | 5.902 | 1,985,137 | -0.02(-0.33%) |
Jun 01, 2016 | 5.839 | 5.936 | 5.839 | 5.921 | 877,510 | +0.08(+1.42%) |
May 31, 2016 | 5.907 | 5.907 | 5.824 | 5.839 | 2,334,789 | -0.08(-1.31%) |
May 27, 2016 | 5.907 | 5.916 | 5.916 | 5.916 | 845,423 | +0.02(+0.33%) |
May 26, 2016 | 5.916 | 5.921 | 5.868 | 5.897 | 902,420 | +0.00(+0.08%) |
May 25, 2016 | 5.868 | 5.902 | 5.829 | 5.892 | 1,112,936 | +0.06(+1.00%) |
May 24, 2016 | 5.814 | 5.843 | 5.780 | 5.834 | 1,923,979 | +0.02(+0.42%) |
May 23, 2016 | 5.819 | 5.819 | 5.780 | 5.809 | 512,850 | -0.02(-0.42%) |
May 20, 2016 | 5.790 | 5.834 | 5.790 | 5.834 | 536,619 | +0.06(+1.10%) |
May 19, 2016 | 5.775 | 5.805 | 5.737 | 5.771 | 454,905 | -0.03(-0.59%) |
May 18, 2016 | 5.756 | 5.848 | 5.741 | 5.805 | 1,563,076 | +0.05(+0.84%) |
May 17, 2016 | 5.814 | 5.819 | 5.746 | 5.756 | 638,498 | -0.07(-1.17%) |
May 16, 2016 | 5.800 | 5.839 | 5.771 | 5.824 | 555,111 | +0.06(+1.10%) |
May 13, 2016 | 5.785 | 5.829 | 5.751 | 5.761 | 636,895 | -0.04(-0.75%) |
May 12, 2016 | 5.819 | 5.853 | 5.766 | 5.805 | 737,437 | +0.02(+0.34%) |
May 11, 2016 | 5.805 | 5.830 | 5.780 | 5.785 | 546,118 | -0.03(-0.50%) |
May 10, 2016 | 5.805 | 5.805 | 5.790 | 5.814 | 1,224,008 | -0.02(-0.33%) |
May 09, 2016 | 5.771 | 5.853 | 5.771 | 5.834 | 1,231,614 | +0.07(+1.27%) |
May 06, 2016 | 5.673 | 5.773 | 5.664 | 5.761 | 1,247,457 | +0.02(+0.34%) |
May 05, 2016 | 5.756 | 5.790 | 5.733 | 5.741 | 1,122,329 | -0.00(-0.08%) |
May 04, 2016 | 5.737 | 5.761 | 5.707 | 5.746 | 955,035 | -0.03(-0.59%) |
May 03, 2016 | 5.800 | 5.848 | 5.756 | 5.780 | 1,007,079 | -0.08(-1.33%) |
May 02, 2016 | 5.907 | 5.921 | 5.834 | 5.858 | 845,063 | -0.05(-0.82%) |
Apr 29, 2016 | 5.882 | 5.926 | 5.839 | 5.907 | 1,027,857 | -0.00(-0.08%) |
Apr 28, 2016 | 5.950 | 6.004 | 5.912 | 5.912 | 1,161,037 | -0.09(-1.46%) |
Apr 27, 2016 | 5.984 | 6.077 | 5.965 | 5.999 | 944,105 | +0.00(+0.08%) |
Apr 26, 2016 | 5.999 | 6.028 | 5.955 | 5.994 | 729,312 | +0.02(+0.33%) |
Apr 25, 2016 | 5.926 | 6.019 | 5.907 | 5.975 | 1,039,129 | +0.04(+0.66%) |
Apr 22, 2016 | 5.965 | 6.031 | 5.892 | 5.936 | 1,074,357 | -0.07(-1.21%) |
Apr 21, 2016 | 6.023 | 6.053 | 5.958 | 6.009 | 2,732,271 | -0.29(-4.63%) |
Apr 20, 2016 | 6.223 | 6.342 | 6.218 | 6.300 | 4,628,524 | -0.00(-0.08%) |
Apr 19, 2016 | 6.286 | 6.359 | 6.266 | 6.305 | 1,421,018 | +0.04(+0.70%) |
Apr 18, 2016 | 6.252 | 6.266 | 6.164 | 6.262 | 1,362,651 | -0.02(-0.39%) |
Apr 15, 2016 | 6.213 | 6.291 | 6.213 | 6.286 | 966,322 | +0.12(+1.89%) |
Apr 14, 2016 | 6.179 | 6.203 | 6.130 | 6.169 | 1,263,819 | -0.02(-0.39%) |
Apr 13, 2016 | 6.150 | 6.223 | 6.125 | 6.194 | 1,684,566 | +0.12(+1.92%) |
Apr 12, 2016 | 6.048 | 6.101 | 6.023 | 6.077 | 1,302,757 | +0.05(+0.89%) |
Apr 11, 2016 | 6.057 | 6.106 | 6.004 | 6.023 | 1,877,332 | +0.13(+2.23%) |
Apr 08, 2016 | 5.965 | 5.989 | 5.878 | 5.892 | 754,481 | -0.03(-0.57%) |
Apr 07, 2016 | 5.980 | 6.043 | 5.907 | 5.926 | 1,514,453 | -0.12(-1.93%) |
Apr 06, 2016 | 6.062 | 6.067 | 6.009 | 6.043 | 837,697 | -0.02(-0.40%) |
Apr 05, 2016 | 6.135 | 6.135 | 6.009 | 6.067 | 1,757,231 | -0.15(-2.42%) |
Apr 04, 2016 | 6.203 | 6.266 | 6.189 | 6.218 | 882,381 | +0.02(+0.31%) |