Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 5.720 | 5.801 | 5.715 | 5.797 | 55,757 | +0.08(+1.44%) |
Jun 29, 2016 | 5.691 | 5.724 | 5.654 | 5.715 | 78,670 | +0.10(+1.75%) |
Jun 28, 2016 | 5.556 | 5.635 | 5.556 | 5.617 | 76,335 | +0.08(+1.52%) |
Jun 27, 2016 | 5.575 | 5.615 | 5.505 | 5.533 | 52,112 | -0.10(-1.82%) |
Jun 24, 2016 | 5.677 | 5.743 | 5.612 | 5.635 | 169,465 | -0.26(-4.43%) |
Jun 23, 2016 | 5.878 | 5.902 | 5.869 | 5.897 | 77,580 | +0.07(+1.28%) |
Jun 22, 2016 | 5.776 | 5.841 | 5.771 | 5.822 | 112,086 | +0.05(+0.89%) |
Jun 21, 2016 | 5.715 | 5.817 | 5.715 | 5.771 | 185,293 | +0.04(+0.65%) |
Jun 20, 2016 | 5.743 | 5.821 | 5.682 | 5.734 | 192,648 | +0.00(+0.08%) |
Jun 17, 2016 | 5.682 | 5.729 | 5.668 | 5.729 | 155,518 | +0.06(+1.07%) |
Jun 16, 2016 | 5.649 | 5.680 | 5.603 | 5.668 | 190,097 | +0.01(+0.17%) |
Jun 15, 2016 | 5.740 | 5.743 | 5.649 | 5.659 | 116,775 | -0.07(-1.22%) |
Jun 14, 2016 | 5.808 | 5.808 | 5.682 | 5.729 | 71,371 | -0.06(-1.05%) |
Jun 13, 2016 | 5.855 | 5.860 | 5.785 | 5.790 | 67,899 | -0.09(-1.59%) |
Jun 10, 2016 | 5.953 | 5.953 | 5.883 | 5.883 | 49,479 | -0.07(-1.18%) |
Jun 09, 2016 | 5.934 | 5.972 | 5.934 | 5.953 | 56,256 | +0.00(+0.04%) |
Jun 08, 2016 | 5.925 | 5.999 | 5.925 | 5.951 | 45,328 | +0.01(+0.20%) |
Jun 07, 2016 | 5.925 | 5.958 | 5.906 | 5.939 | 55,648 | +0.06(+0.95%) |
Jun 06, 2016 | 5.869 | 5.911 | 5.869 | 5.883 | 43,347 | -0.00(-0.08%) |
Jun 03, 2016 | 5.841 | 5.888 | 5.829 | 5.888 | 28,505 | +0.05(+0.88%) |
Jun 02, 2016 | 5.813 | 5.836 | 5.776 | 5.836 | 13,386 | +0.02(+0.40%) |
Jun 01, 2016 | 5.785 | 5.818 | 5.752 | 5.813 | 65,643 | +0.04(+0.73%) |
May 31, 2016 | 5.799 | 5.832 | 5.766 | 5.771 | 96,134 | +0.01(+0.24%) |
May 27, 2016 | 5.780 | 5.757 | 5.757 | 5.757 | 50,332 | +0.00(+0.00%) |
May 26, 2016 | 5.729 | 5.766 | 5.729 | 5.757 | 18,950 | +0.03(+0.49%) |
May 25, 2016 | 5.663 | 5.739 | 5.663 | 5.729 | 39,169 | +0.07(+1.15%) |
May 24, 2016 | 5.621 | 5.687 | 5.621 | 5.663 | 44,568 | +0.08(+1.42%) |
May 23, 2016 | 5.626 | 5.653 | 5.574 | 5.584 | 73,290 | -0.04(-0.66%) |
May 20, 2016 | 5.640 | 5.654 | 5.603 | 5.621 | 28,031 | +0.03(+0.57%) |
May 19, 2016 | 5.580 | 5.612 | 5.538 | 5.590 | 33,472 | +0.00(+0.02%) |
May 18, 2016 | 5.584 | 5.650 | 5.557 | 5.589 | 118,943 | -0.01(-0.16%) |
May 17, 2016 | 5.639 | 5.666 | 5.584 | 5.598 | 71,168 | -0.03(-0.57%) |
May 16, 2016 | 5.593 | 5.643 | 5.489 | 5.630 | 132,898 | +0.01(+0.24%) |
May 13, 2016 | 5.671 | 5.671 | 5.607 | 5.616 | 31,474 | -0.05(-0.88%) |
May 12, 2016 | 5.657 | 5.678 | 5.639 | 5.666 | 37,586 | +0.03(+0.45%) |
May 11, 2016 | 5.625 | 5.703 | 5.621 | 5.640 | 65,236 | -0.01(-0.22%) |
May 10, 2016 | 5.653 | 5.684 | 5.648 | 5.653 | 21,675 | +0.02(+0.40%) |
May 09, 2016 | 5.639 | 5.666 | 5.621 | 5.630 | 35,974 | -0.09(-1.51%) |
May 06, 2016 | 5.766 | 5.766 | 5.709 | 5.716 | 32,850 | -0.06(-1.10%) |
May 05, 2016 | 5.785 | 5.861 | 5.766 | 5.780 | 17,464 | -0.02(-0.35%) |
May 04, 2016 | 5.789 | 5.812 | 5.789 | 5.801 | 27,741 | -0.01(-0.20%) |
May 03, 2016 | 5.794 | 5.830 | 5.766 | 5.812 | 98,282 | +0.01(+0.24%) |
May 02, 2016 | 5.780 | 5.826 | 5.776 | 5.798 | 42,315 | +0.01(+0.16%) |
Apr 29, 2016 | 5.821 | 5.850 | 5.744 | 5.789 | 76,391 | -0.05(-0.94%) |
Apr 28, 2016 | 5.807 | 5.857 | 5.807 | 5.844 | 20,650 | +0.03(+0.47%) |
Apr 27, 2016 | 5.794 | 5.839 | 5.791 | 5.817 | 35,658 | +0.05(+0.81%) |
Apr 26, 2016 | 5.735 | 5.794 | 5.725 | 5.770 | 28,470 | +0.05(+0.93%) |
Apr 25, 2016 | 5.671 | 5.721 | 5.671 | 5.716 | 37,772 | +0.02(+0.40%) |
Apr 22, 2016 | 5.630 | 5.698 | 5.630 | 5.694 | 30,218 | +0.06(+1.11%) |
Apr 21, 2016 | 5.634 | 5.657 | 5.630 | 5.631 | 17,770 | -0.02(-0.30%) |
Apr 20, 2016 | 5.625 | 5.680 | 5.625 | 5.648 | 34,675 | +0.00(+0.08%) |
Apr 19, 2016 | 5.621 | 5.648 | 5.621 | 5.643 | 43,922 | +0.04(+0.65%) |
Apr 18, 2016 | 5.534 | 5.621 | 5.534 | 5.607 | 77,194 | +0.05(+0.82%) |
Apr 15, 2016 | 5.548 | 5.571 | 5.530 | 5.561 | 33,573 | -0.02(-0.33%) |
Apr 14, 2016 | 5.580 | 5.593 | 5.569 | 5.580 | 16,132 | -0.02(-0.33%) |
Apr 13, 2016 | 5.639 | 5.639 | 5.598 | 5.598 | 40,207 | +0.01(+0.24%) |
Apr 12, 2016 | 5.530 | 5.607 | 5.530 | 5.584 | 46,728 | +0.05(+0.82%) |
Apr 11, 2016 | 5.584 | 5.593 | 5.530 | 5.539 | 38,504 | -0.01(-0.25%) |
Apr 08, 2016 | 5.484 | 5.557 | 5.475 | 5.552 | 41,814 | +0.11(+2.09%) |
Apr 07, 2016 | 5.447 | 5.449 | 5.429 | 5.438 | 15,737 | -0.03(-0.58%) |
Apr 06, 2016 | 5.470 | 5.475 | 5.438 | 5.470 | 42,629 | +0.04(+0.67%) |
Apr 05, 2016 | 5.461 | 5.479 | 5.434 | 5.434 | 14,852 | -0.08(-1.49%) |
Apr 04, 2016 | 5.557 | 5.575 | 5.479 | 5.516 | 39,410 | -0.03(-0.57%) |