Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 5.640 | 5.930 | 5.640 | 5.870 | 23,605 | +0.23(+4.08%) |
Jun 29, 2016 | 5.400 | 5.830 | 5.400 | 5.640 | 34,548 | +0.11(+1.99%) |
Jun 28, 2016 | 5.220 | 5.650 | 5.150 | 5.530 | 47,890 | +0.35(+6.76%) |
Jun 27, 2016 | 5.310 | 5.590 | 5.110 | 5.180 | 29,899 | -0.14(-2.63%) |
Jun 24, 2016 | 5.410 | 5.620 | 5.320 | 5.320 | 29,868 | -0.13(-2.39%) |
Jun 23, 2016 | 5.550 | 5.600 | 5.430 | 5.450 | 62,124 | -0.11(-1.98%) |
Jun 22, 2016 | 5.610 | 5.800 | 5.520 | 5.560 | 72,078 | -0.09(-1.59%) |
Jun 21, 2016 | 5.960 | 6.090 | 5.550 | 5.650 | 47,946 | -0.28(-4.72%) |
Jun 20, 2016 | 5.650 | 6.000 | 5.490 | 5.930 | 55,705 | +0.34(+6.08%) |
Jun 17, 2016 | 5.710 | 5.740 | 5.520 | 5.590 | 417,142 | -0.06(-1.06%) |
Jun 16, 2016 | 5.660 | 5.739 | 5.564 | 5.650 | 87,515 | -0.05(-0.88%) |
Jun 15, 2016 | 5.970 | 5.980 | 5.500 | 5.700 | 110,339 | -0.26(-4.36%) |
Jun 14, 2016 | 5.760 | 6.000 | 5.620 | 5.960 | 84,523 | +0.28(+4.93%) |
Jun 13, 2016 | 5.800 | 5.810 | 5.460 | 5.680 | 83,486 | -0.17(-2.91%) |
Jun 10, 2016 | 6.220 | 6.480 | 5.750 | 5.850 | 69,094 | -0.45(-7.14%) |
Jun 09, 2016 | 5.930 | 6.310 | 5.900 | 6.300 | 42,598 | +0.43(+7.33%) |
Jun 08, 2016 | 6.065 | 6.149 | 5.790 | 5.870 | 60,453 | -0.07(-1.18%) |
Jun 07, 2016 | 6.100 | 6.290 | 5.930 | 5.940 | 32,757 | -0.29(-4.65%) |
Jun 06, 2016 | 5.970 | 6.240 | 5.950 | 6.230 | 22,344 | +0.33(+5.59%) |
Jun 03, 2016 | 5.900 | 6.310 | 5.875 | 5.900 | 38,898 | +0.03(+0.51%) |
Jun 02, 2016 | 6.010 | 6.129 | 5.790 | 5.870 | 80,596 | -0.15(-2.49%) |
Jun 01, 2016 | 6.050 | 6.140 | 6.000 | 6.020 | 30,410 | -0.07(-1.15%) |
May 31, 2016 | 6.270 | 6.279 | 6.050 | 6.090 | 25,643 | -0.14(-2.25%) |
May 27, 2016 | 6.270 | 6.230 | 6.230 | 6.230 | 41,700 | -0.09(-1.42%) |
May 26, 2016 | 6.650 | 6.650 | 6.120 | 6.320 | 92,015 | -0.16(-2.47%) |
May 25, 2016 | 6.670 | 6.670 | 6.380 | 6.480 | 144,117 | -0.05(-0.84%) |
May 24, 2016 | 5.970 | 6.590 | 5.970 | 6.535 | 53,336 | +0.57(+9.46%) |
May 23, 2016 | 5.910 | 5.980 | 5.825 | 5.970 | 5,972 | +0.17(+2.93%) |
May 20, 2016 | 5.870 | 5.900 | 5.760 | 5.800 | 12,603 | -0.09(-1.53%) |
May 19, 2016 | 5.720 | 5.970 | 5.700 | 5.890 | 24,522 | +0.06(+1.03%) |
May 18, 2016 | 6.030 | 6.060 | 5.780 | 5.830 | 19,326 | -0.12(-2.02%) |
May 17, 2016 | 5.820 | 6.020 | 5.820 | 5.950 | 79,583 | +0.07(+1.19%) |
May 16, 2016 | 6.010 | 6.100 | 5.468 | 5.880 | 101,713 | -0.08(-1.34%) |
May 13, 2016 | 6.130 | 6.200 | 5.930 | 5.960 | 26,715 | -0.17(-2.77%) |
May 12, 2016 | 6.420 | 6.710 | 6.050 | 6.130 | 50,467 | -0.29(-4.52%) |
May 11, 2016 | 7.000 | 7.050 | 6.360 | 6.420 | 130,738 | -0.52(-7.49%) |
May 10, 2016 | 6.600 | 7.660 | 6.490 | 6.940 | 275,175 | +0.38(+5.79%) |
May 09, 2016 | 6.540 | 6.760 | 6.300 | 6.560 | 71,310 | +0.09(+1.39%) |
May 06, 2016 | 6.200 | 6.470 | 6.040 | 6.470 | 56,547 | +0.37(+6.07%) |
May 05, 2016 | 5.890 | 6.140 | 5.890 | 6.100 | 12,223 | +0.27(+4.63%) |
May 04, 2016 | 6.170 | 6.190 | 5.830 | 5.830 | 45,375 | -0.32(-5.20%) |
May 03, 2016 | 6.400 | 6.400 | 6.130 | 6.150 | 30,093 | -0.32(-4.95%) |
May 02, 2016 | 6.550 | 6.610 | 6.470 | 6.470 | 61,673 | -0.02(-0.31%) |
Apr 29, 2016 | 6.340 | 6.570 | 6.340 | 6.490 | 79,669 | +0.09(+1.41%) |
Apr 28, 2016 | 6.010 | 6.440 | 6.000 | 6.400 | 68,249 | +0.45(+7.56%) |
Apr 27, 2016 | 5.590 | 6.130 | 5.500 | 5.950 | 44,644 | +0.35(+6.25%) |
Apr 26, 2016 | 5.610 | 5.750 | 5.500 | 5.600 | 68,812 | +0.06(+1.08%) |
Apr 25, 2016 | 5.330 | 5.560 | 5.330 | 5.540 | 36,524 | +0.18(+3.36%) |
Apr 22, 2016 | 5.280 | 5.500 | 5.250 | 5.360 | 46,625 | -0.01(-0.19%) |
Apr 21, 2016 | 5.230 | 5.370 | 5.200 | 5.370 | 17,291 | +0.10(+1.90%) |
Apr 20, 2016 | 5.180 | 5.320 | 5.155 | 5.270 | 30,312 | +0.09(+1.74%) |
Apr 19, 2016 | 5.110 | 5.240 | 5.100 | 5.180 | 13,153 | +0.01(+0.19%) |
Apr 18, 2016 | 5.270 | 5.333 | 5.200 | 5.170 | 36,774 | -0.07(-1.34%) |
Apr 15, 2016 | 5.160 | 5.410 | 5.110 | 5.240 | 60,659 | +0.09(+1.75%) |
Apr 14, 2016 | 5.170 | 5.200 | 5.130 | 5.150 | 9,588 | +0.01(+0.19%) |
Apr 13, 2016 | 5.060 | 5.250 | 5.050 | 5.140 | 25,433 | +0.02(+0.39%) |
Apr 12, 2016 | 5.090 | 5.160 | 5.020 | 5.120 | 19,771 | +0.12(+2.40%) |
Apr 11, 2016 | 5.190 | 5.200 | 5.000 | 5.000 | 34,394 | -0.18(-3.47%) |
Apr 08, 2016 | 5.200 | 5.240 | 5.170 | 5.180 | 4,865 | -0.03(-0.58%) |
Apr 07, 2016 | 5.100 | 5.300 | 5.100 | 5.210 | 27,979 | +0.07(+1.36%) |
Apr 06, 2016 | 5.110 | 5.290 | 4.980 | 5.140 | 12,311 | +0.07(+1.38%) |
Apr 05, 2016 | 5.305 | 5.305 | 5.010 | 5.070 | 14,400 | -0.16(-3.06%) |
Apr 04, 2016 | 5.020 | 5.275 | 4.980 | 5.230 | 14,850 | +0.14(+2.75%) |