Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 6.430 | 6.430 | 6.210 | 6.290 | 67,313 | -0.05(-0.79%) |
Jun 29, 2016 | 6.000 | 6.400 | 5.980 | 6.340 | 71,063 | +0.45(+7.64%) |
Jun 28, 2016 | 5.850 | 5.980 | 5.800 | 5.890 | 33,012 | +0.06(+1.03%) |
Jun 27, 2016 | 6.010 | 6.040 | 5.780 | 5.830 | 121,915 | -0.27(-4.43%) |
Jun 24, 2016 | 6.010 | 6.130 | 6.010 | 6.100 | 72,059 | -0.06(-0.97%) |
Jun 23, 2016 | 6.100 | 6.210 | 6.050 | 6.160 | 25,632 | +0.08(+1.32%) |
Jun 22, 2016 | 6.160 | 6.220 | 6.060 | 6.080 | 25,165 | -0.06(-0.98%) |
Jun 21, 2016 | 6.330 | 6.370 | 6.140 | 6.140 | 62,493 | -0.19(-3.00%) |
Jun 20, 2016 | 6.540 | 6.630 | 6.210 | 6.330 | 172,636 | -0.28(-4.24%) |
Jun 17, 2016 | 6.420 | 6.640 | 6.310 | 6.610 | 211,744 | +0.23(+3.61%) |
Jun 16, 2016 | 6.310 | 6.400 | 6.210 | 6.380 | 21,637 | +0.06(+0.95%) |
Jun 15, 2016 | 6.220 | 6.410 | 6.210 | 6.320 | 21,304 | +0.11(+1.77%) |
Jun 14, 2016 | 6.240 | 6.310 | 6.100 | 6.210 | 33,556 | -0.01(-0.16%) |
Jun 13, 2016 | 6.150 | 6.460 | 5.970 | 6.220 | 74,192 | +0.08(+1.30%) |
Jun 10, 2016 | 5.960 | 6.170 | 5.820 | 6.140 | 84,875 | +0.17(+2.85%) |
Jun 09, 2016 | 6.070 | 6.250 | 5.930 | 5.970 | 41,282 | -0.12(-1.97%) |
Jun 08, 2016 | 6.230 | 6.290 | 6.060 | 6.090 | 54,883 | -0.15(-2.40%) |
Jun 07, 2016 | 6.130 | 6.260 | 6.090 | 6.240 | 32,503 | +0.11(+1.79%) |
Jun 06, 2016 | 6.080 | 6.160 | 5.910 | 6.130 | 45,887 | +0.05(+0.82%) |
Jun 03, 2016 | 6.060 | 6.140 | 5.820 | 6.080 | 93,821 | +0.03(+0.50%) |
Jun 02, 2016 | 5.950 | 6.100 | 5.950 | 6.050 | 33,169 | -0.05(-0.82%) |
Jun 01, 2016 | 5.990 | 6.100 | 5.860 | 6.100 | 41,309 | +0.12(+2.01%) |
May 31, 2016 | 5.910 | 6.040 | 5.820 | 5.980 | 49,608 | +0.06(+1.01%) |
May 27, 2016 | 5.850 | 5.920 | 5.920 | 5.920 | 38,600 | +0.07(+1.20%) |
May 26, 2016 | 6.020 | 6.020 | 5.840 | 5.850 | 35,034 | -0.18(-2.99%) |
May 25, 2016 | 5.890 | 6.050 | 5.840 | 6.030 | 52,538 | +0.14(+2.38%) |
May 24, 2016 | 5.800 | 5.910 | 5.790 | 5.890 | 49,962 | +0.10(+1.73%) |
May 23, 2016 | 5.790 | 5.800 | 5.740 | 5.790 | 41,637 | +0.00(+0.00%) |
May 20, 2016 | 5.750 | 5.810 | 5.700 | 5.790 | 38,918 | +0.04(+0.70%) |
May 19, 2016 | 5.720 | 5.800 | 5.615 | 5.750 | 94,158 | +0.03(+0.52%) |
May 18, 2016 | 5.920 | 5.960 | 5.630 | 5.720 | 148,518 | -0.23(-3.87%) |
May 17, 2016 | 6.010 | 6.060 | 5.920 | 5.950 | 90,605 | -0.07(-1.16%) |
May 16, 2016 | 6.140 | 6.160 | 5.970 | 6.020 | 103,109 | -0.11(-1.79%) |
May 13, 2016 | 6.110 | 6.240 | 6.000 | 6.130 | 69,265 | +0.01(+0.16%) |
May 12, 2016 | 6.380 | 6.390 | 5.910 | 6.120 | 97,246 | -0.25(-3.92%) |
May 11, 2016 | 6.670 | 6.850 | 6.270 | 6.370 | 195,220 | +0.09(+1.43%) |
May 10, 2016 | 6.310 | 6.520 | 6.110 | 6.280 | 207,526 | -0.04(-0.63%) |
May 09, 2016 | 6.050 | 6.370 | 5.985 | 6.320 | 64,144 | +0.27(+4.46%) |
May 06, 2016 | 6.060 | 6.080 | 5.880 | 6.050 | 28,512 | -0.02(-0.33%) |
May 05, 2016 | 6.090 | 6.180 | 5.960 | 6.070 | 38,180 | -0.01(-0.16%) |
May 04, 2016 | 6.100 | 6.140 | 5.920 | 6.080 | 98,197 | -0.02(-0.33%) |
May 03, 2016 | 6.070 | 6.160 | 5.810 | 6.100 | 83,297 | -0.04(-0.65%) |
May 02, 2016 | 6.040 | 6.180 | 6.000 | 6.140 | 79,941 | +0.08(+1.32%) |
Apr 29, 2016 | 6.103 | 6.140 | 5.970 | 6.060 | 50,534 | -0.09(-1.46%) |
Apr 28, 2016 | 6.130 | 6.350 | 6.080 | 6.150 | 122,982 | -0.01(-0.16%) |
Apr 27, 2016 | 6.150 | 6.370 | 6.020 | 6.160 | 118,906 | -0.02(-0.32%) |
Apr 26, 2016 | 5.520 | 6.400 | 5.470 | 6.180 | 510,398 | +0.62(+11.15%) |
Apr 25, 2016 | 5.840 | 5.930 | 5.520 | 5.560 | 144,512 | -0.30(-5.12%) |
Apr 22, 2016 | 5.840 | 5.950 | 5.840 | 5.860 | 41,631 | +0.00(+0.00%) |
Apr 21, 2016 | 5.990 | 6.018 | 5.830 | 5.860 | 125,283 | -0.10(-1.68%) |
Apr 20, 2016 | 6.040 | 6.100 | 5.960 | 5.960 | 87,281 | -0.11(-1.81%) |
Apr 19, 2016 | 5.940 | 6.080 | 5.890 | 6.070 | 63,245 | +0.18(+3.06%) |
Apr 18, 2016 | 6.080 | 6.080 | 5.870 | 5.890 | 78,237 | -0.19(-3.13%) |
Apr 15, 2016 | 6.100 | 6.150 | 6.008 | 6.080 | 123,839 | -0.03(-0.49%) |
Apr 14, 2016 | 6.000 | 6.120 | 5.920 | 6.110 | 227,294 | +0.11(+1.83%) |
Apr 13, 2016 | 6.030 | 6.070 | 5.980 | 6.000 | 118,092 | -0.01(-0.17%) |
Apr 12, 2016 | 6.000 | 6.070 | 5.950 | 6.010 | 106,530 | +0.01(+0.17%) |
Apr 11, 2016 | 6.010 | 6.140 | 5.970 | 6.000 | 92,362 | -0.01(-0.17%) |
Apr 08, 2016 | 6.020 | 6.070 | 5.950 | 6.010 | 228,223 | +0.06(+1.01%) |
Apr 07, 2016 | 6.350 | 6.455 | 5.870 | 5.950 | 381,158 | -0.45(-7.03%) |
Apr 06, 2016 | 6.590 | 6.590 | 6.400 | 6.400 | 65,245 | -0.18(-2.74%) |
Apr 05, 2016 | 6.640 | 6.740 | 6.538 | 6.580 | 52,666 | -0.12(-1.79%) |
Apr 04, 2016 | 6.600 | 6.720 | 6.510 | 6.700 | 69,509 | +0.07(+1.06%) |