Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 6.070 | 6.150 | 6.070 | 6.125 | 9,777 | +0.07(+1.07%) |
Jun 29, 2016 | 6.070 | 6.110 | 6.000 | 6.060 | 28,875 | +0.05(+0.91%) |
Jun 28, 2016 | 6.070 | 6.090 | 5.980 | 6.005 | 3,899 | -0.05(-0.90%) |
Jun 27, 2016 | 6.200 | 6.200 | 6.060 | 6.060 | 4,364 | -0.20(-3.19%) |
Jun 24, 2016 | 6.200 | 6.430 | 6.150 | 6.260 | 10,542 | -0.20(-3.10%) |
Jun 23, 2016 | 6.680 | 6.680 | 6.440 | 6.460 | 8,655 | -0.03(-0.46%) |
Jun 22, 2016 | 6.550 | 6.620 | 6.480 | 6.490 | 8,018 | -0.12(-1.82%) |
Jun 21, 2016 | 6.610 | 6.630 | 6.550 | 6.610 | 4,617 | +0.01(+0.12%) |
Jun 20, 2016 | 6.710 | 6.800 | 6.580 | 6.602 | 5,439 | +0.06(+0.95%) |
Jun 17, 2016 | 6.440 | 6.630 | 6.440 | 6.540 | 9,590 | +0.13(+2.01%) |
Jun 16, 2016 | 6.460 | 6.460 | 6.320 | 6.411 | 3,794 | -0.15(-2.24%) |
Jun 15, 2016 | 6.590 | 6.610 | 6.550 | 6.558 | 4,075 | +0.03(+0.43%) |
Jun 14, 2016 | 6.530 | 6.530 | 6.450 | 6.530 | 4,444 | -0.03(-0.46%) |
Jun 13, 2016 | 6.625 | 6.625 | 6.550 | 6.560 | 10,227 | -0.18(-2.67%) |
Jun 10, 2016 | 6.740 | 6.839 | 6.740 | 6.740 | 9,779 | -0.01(-0.15%) |
Jun 09, 2016 | 6.775 | 6.850 | 6.750 | 6.750 | 9,844 | -0.05(-0.74%) |
Jun 08, 2016 | 6.800 | 6.850 | 6.700 | 6.800 | 8,120 | +0.25(+3.82%) |
Jun 07, 2016 | 6.670 | 6.680 | 6.550 | 6.550 | 5,501 | -0.06(-0.91%) |
Jun 06, 2016 | 6.680 | 6.770 | 6.590 | 6.610 | 5,135 | -0.05(-0.80%) |
Jun 03, 2016 | 6.590 | 6.680 | 6.510 | 6.663 | 2,092 | +0.01(+0.20%) |
Jun 02, 2016 | 6.554 | 6.650 | 6.540 | 6.650 | 3,632 | +0.18(+2.78%) |
Jun 01, 2016 | 6.470 | 6.470 | 6.470 | 6.470 | 1,526 | -0.05(-0.77%) |
May 31, 2016 | 6.600 | 6.600 | 6.440 | 6.520 | 2,374 | +0.00(+0.00%) |
May 27, 2016 | 6.520 | 6.520 | 6.520 | 0 | -0.05(-0.76%) | |
May 26, 2016 | 6.660 | 6.740 | 6.570 | 6.570 | 2,432 | -0.03(-0.45%) |
May 25, 2016 | 6.780 | 6.920 | 6.600 | 6.600 | 2,779 | -0.06(-0.90%) |
May 24, 2016 | 6.592 | 6.780 | 6.592 | 6.660 | 5,103 | +0.01(+0.21%) |
May 23, 2016 | 6.630 | 6.790 | 6.630 | 6.646 | 10,256 | +0.10(+1.47%) |
May 20, 2016 | 6.625 | 6.700 | 6.550 | 6.550 | 1,961 | -0.09(-1.36%) |
May 19, 2016 | 6.730 | 6.750 | 6.570 | 6.640 | 6,273 | -0.09(-1.34%) |
May 18, 2016 | 6.788 | 6.830 | 6.730 | 6.730 | 3,888 | -0.22(-3.17%) |
May 17, 2016 | 7.000 | 7.000 | 6.770 | 6.950 | 6,443 | -0.02(-0.32%) |
May 16, 2016 | 6.890 | 6.972 | 6.790 | 6.972 | 5,059 | +0.31(+4.57%) |
May 13, 2016 | 6.770 | 6.860 | 6.650 | 6.667 | 6,606 | -0.12(-1.74%) |
May 12, 2016 | 6.830 | 6.950 | 6.720 | 6.785 | 19,179 | -0.14(-2.01%) |
May 11, 2016 | 6.820 | 6.950 | 6.820 | 6.924 | 6,466 | +0.02(+0.35%) |
May 10, 2016 | 6.800 | 6.950 | 6.800 | 6.900 | 3,046 | +0.07(+1.02%) |
May 09, 2016 | 6.810 | 6.830 | 6.750 | 6.830 | 4,751 | +0.07(+1.04%) |
May 06, 2016 | 6.890 | 6.890 | 6.680 | 6.760 | 9,741 | +0.10(+1.56%) |
May 05, 2016 | 6.610 | 6.760 | 6.610 | 6.656 | 6,763 | -0.03(-0.51%) |
May 04, 2016 | 6.650 | 6.750 | 6.650 | 6.690 | 22,242 | +0.04(+0.60%) |
May 03, 2016 | 6.700 | 6.720 | 6.570 | 6.650 | 8,607 | +0.01(+0.08%) |
May 02, 2016 | 6.580 | 6.710 | 6.580 | 6.645 | 2,693 | -0.03(-0.43%) |
Apr 29, 2016 | 6.680 | 6.680 | 6.620 | 6.674 | 5,739 | +0.01(+0.21%) |
Apr 28, 2016 | 6.590 | 6.720 | 6.590 | 6.660 | 14,221 | +0.15(+2.26%) |
Apr 27, 2016 | 6.500 | 6.650 | 6.500 | 6.513 | 2,801 | -0.11(-1.62%) |
Apr 26, 2016 | 6.660 | 6.680 | 6.620 | 6.620 | 4,407 | -0.02(-0.27%) |
Apr 25, 2016 | 6.530 | 6.650 | 6.530 | 6.638 | 5,395 | +0.11(+1.65%) |
Apr 22, 2016 | 6.500 | 6.700 | 6.500 | 6.530 | 3,958 | +0.02(+0.34%) |
Apr 21, 2016 | 6.690 | 6.690 | 6.470 | 6.508 | 1,944 | -0.08(-1.24%) |
Apr 20, 2016 | 6.635 | 6.700 | 6.580 | 6.590 | 6,126 | +0.04(+0.61%) |
Apr 19, 2016 | 6.650 | 6.650 | 6.550 | 6.550 | 3,688 | +0.00(+0.00%) |
Apr 18, 2016 | 6.480 | 6.630 | 6.480 | 6.550 | 9,982 | -0.08(-1.21%) |
Apr 15, 2016 | 6.530 | 6.665 | 6.530 | 6.630 | 3,302 | +0.02(+0.38%) |
Apr 14, 2016 | 6.720 | 6.720 | 6.510 | 6.605 | 4,306 | +0.15(+2.24%) |
Apr 13, 2016 | 6.450 | 6.580 | 6.450 | 6.460 | 4,399 | +0.37(+6.08%) |
Apr 12, 2016 | 6.060 | 6.220 | 6.060 | 6.090 | 3,349 | +0.10(+1.67%) |
Apr 11, 2016 | 5.980 | 6.170 | 5.980 | 5.990 | 6,829 | -0.50(-7.70%) |
Apr 08, 2016 | 6.570 | 6.650 | 6.360 | 6.490 | 6,949 | -0.14(-2.11%) |
Apr 07, 2016 | 6.650 | 6.700 | 6.600 | 6.630 | 8,969 | -0.01(-0.15%) |
Apr 06, 2016 | 6.600 | 6.640 | 6.570 | 6.640 | 9,344 | +0.04(+0.61%) |
Apr 05, 2016 | 6.600 | 6.636 | 6.600 | 6.600 | 2,717 | +0.00(+0.00%) |
Apr 04, 2016 | 6.750 | 6.750 | 6.600 | 6.600 | 7,511 | -0.05(-0.75%) |