Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 6.465 | 6.509 | 6.393 | 6.482 | 266,236 | +0.00(+0.00%) |
Jun 29, 2016 | 6.401 | 6.537 | 6.401 | 6.482 | 214,435 | +0.08(+1.26%) |
Jun 28, 2016 | 6.405 | 6.444 | 6.291 | 6.401 | 105,007 | +0.05(+0.73%) |
Jun 27, 2016 | 6.401 | 6.456 | 6.286 | 6.354 | 163,482 | -0.05(-0.80%) |
Jun 24, 2016 | 6.482 | 6.482 | 6.244 | 6.405 | 309,727 | -0.07(-1.05%) |
Jun 23, 2016 | 6.376 | 6.486 | 6.332 | 6.473 | 270,422 | +0.16(+2.56%) |
Jun 22, 2016 | 6.337 | 6.405 | 6.308 | 6.312 | 107,194 | -0.03(-0.40%) |
Jun 21, 2016 | 6.350 | 6.418 | 6.274 | 6.337 | 92,816 | +0.02(+0.27%) |
Jun 20, 2016 | 6.248 | 6.452 | 6.248 | 6.320 | 186,829 | +0.08(+1.29%) |
Jun 17, 2016 | 6.223 | 6.295 | 6.219 | 6.240 | 135,792 | -0.03(-0.41%) |
Jun 16, 2016 | 6.320 | 6.337 | 6.223 | 6.265 | 129,970 | -0.06(-0.94%) |
Jun 15, 2016 | 6.252 | 6.431 | 6.252 | 6.325 | 162,502 | +0.07(+1.09%) |
Jun 14, 2016 | 6.295 | 6.331 | 6.210 | 6.257 | 178,190 | -0.04(-0.61%) |
Jun 13, 2016 | 6.337 | 6.382 | 6.278 | 6.295 | 110,996 | -0.05(-0.74%) |
Jun 10, 2016 | 6.359 | 6.410 | 6.329 | 6.342 | 140,336 | -0.03(-0.53%) |
Jun 09, 2016 | 6.388 | 6.439 | 6.329 | 6.376 | 171,596 | -0.01(-0.20%) |
Jun 08, 2016 | 6.439 | 6.448 | 6.337 | 6.388 | 215,893 | +0.01(+0.13%) |
Jun 07, 2016 | 6.388 | 6.392 | 6.330 | 6.380 | 429,925 | +0.02(+0.26%) |
Jun 06, 2016 | 6.355 | 6.380 | 6.318 | 6.363 | 281,193 | +0.00(+0.00%) |
Jun 03, 2016 | 6.314 | 6.372 | 6.293 | 6.363 | 132,419 | +0.05(+0.85%) |
Jun 02, 2016 | 6.330 | 6.334 | 6.268 | 6.309 | 160,437 | -0.02(-0.39%) |
Jun 01, 2016 | 6.281 | 6.334 | 6.252 | 6.334 | 218,926 | +0.09(+1.39%) |
May 31, 2016 | 6.338 | 6.338 | 6.247 | 6.247 | 326,997 | -0.04(-0.66%) |
May 27, 2016 | 6.260 | 6.289 | 6.289 | 6.289 | 1,514,488 | -0.16(-2.50%) |
May 26, 2016 | 6.396 | 6.516 | 6.396 | 6.450 | 107,551 | +0.03(+0.52%) |
May 25, 2016 | 6.338 | 6.552 | 6.338 | 6.417 | 304,995 | +0.13(+2.04%) |
May 24, 2016 | 6.376 | 6.405 | 6.289 | 6.289 | 72,944 | -0.10(-1.62%) |
May 23, 2016 | 6.322 | 6.434 | 6.322 | 6.392 | 120,830 | +0.09(+1.44%) |
May 20, 2016 | 6.218 | 6.401 | 6.198 | 6.301 | 100,887 | +0.08(+1.33%) |
May 19, 2016 | 6.256 | 6.264 | 6.041 | 6.218 | 197,231 | -0.02(-0.40%) |
May 18, 2016 | 6.413 | 6.463 | 6.206 | 6.243 | 137,853 | -0.16(-2.46%) |
May 17, 2016 | 6.367 | 6.425 | 6.330 | 6.401 | 59,530 | +0.05(+0.78%) |
May 16, 2016 | 6.347 | 6.425 | 6.309 | 6.351 | 50,072 | +0.05(+0.79%) |
May 13, 2016 | 6.326 | 6.372 | 6.281 | 6.301 | 142,247 | +0.00(+0.00%) |
May 12, 2016 | 6.516 | 6.554 | 6.276 | 6.301 | 163,536 | -0.22(-3.30%) |
May 11, 2016 | 6.318 | 6.591 | 6.318 | 6.516 | 221,237 | +0.17(+2.74%) |
May 10, 2016 | 6.421 | 6.429 | 6.297 | 6.343 | 127,602 | -0.09(-1.35%) |
May 09, 2016 | 6.421 | 6.500 | 6.372 | 6.429 | 127,926 | +0.06(+0.97%) |
May 06, 2016 | 6.471 | 6.574 | 6.334 | 6.367 | 118,771 | -0.05(-0.84%) |
May 05, 2016 | 6.413 | 6.570 | 6.334 | 6.421 | 213,280 | +0.07(+1.17%) |
May 04, 2016 | 6.409 | 6.488 | 6.334 | 6.347 | 62,208 | -0.06(-0.97%) |
May 03, 2016 | 6.467 | 6.495 | 6.396 | 6.409 | 55,453 | -0.05(-0.83%) |
May 02, 2016 | 6.603 | 6.607 | 6.458 | 6.463 | 93,073 | -0.13(-2.01%) |
Apr 29, 2016 | 6.616 | 6.616 | 6.454 | 6.595 | 105,480 | -0.01(-0.13%) |
Apr 28, 2016 | 6.487 | 6.616 | 6.450 | 6.603 | 170,301 | +0.10(+1.46%) |
Apr 27, 2016 | 6.392 | 6.525 | 6.260 | 6.508 | 165,496 | +0.06(+0.96%) |
Apr 26, 2016 | 6.318 | 6.446 | 6.260 | 6.446 | 58,457 | +0.13(+2.10%) |
Apr 25, 2016 | 6.417 | 6.429 | 6.314 | 6.314 | 66,281 | -0.06(-0.97%) |
Apr 22, 2016 | 6.500 | 6.587 | 6.367 | 6.376 | 80,592 | -0.10(-1.60%) |
Apr 21, 2016 | 6.454 | 6.595 | 6.454 | 6.479 | 92,679 | +0.01(+0.13%) |
Apr 20, 2016 | 6.562 | 6.562 | 6.471 | 6.471 | 69,725 | -0.07(-1.08%) |
Apr 19, 2016 | 6.475 | 6.541 | 6.397 | 6.541 | 52,443 | +0.12(+1.93%) |
Apr 18, 2016 | 6.429 | 6.512 | 6.379 | 6.417 | 71,243 | -0.01(-0.19%) |
Apr 15, 2016 | 6.454 | 6.523 | 6.351 | 6.429 | 133,534 | -0.06(-0.89%) |
Apr 14, 2016 | 6.537 | 6.620 | 6.454 | 6.487 | 155,323 | +0.00(+0.00%) |
Apr 13, 2016 | 6.525 | 6.533 | 6.380 | 6.487 | 101,438 | -0.01(-0.13%) |
Apr 12, 2016 | 6.372 | 6.496 | 6.334 | 6.496 | 103,164 | +0.16(+2.55%) |
Apr 11, 2016 | 6.438 | 6.529 | 6.334 | 6.334 | 40,139 | -0.09(-1.42%) |
Apr 08, 2016 | 6.405 | 6.530 | 6.334 | 6.425 | 56,284 | +0.13(+2.04%) |
Apr 07, 2016 | 6.496 | 6.496 | 6.295 | 6.297 | 66,675 | -0.26(-3.91%) |
Apr 06, 2016 | 6.314 | 6.558 | 6.281 | 6.554 | 123,953 | +0.26(+4.14%) |
Apr 05, 2016 | 6.343 | 6.516 | 6.281 | 6.293 | 53,118 | -0.03(-0.52%) |
Apr 04, 2016 | 6.413 | 6.533 | 6.301 | 6.326 | 93,124 | -0.10(-1.55%) |