Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 6.249 | 6.352 | 6.224 | 6.348 | 2,841,608 | +0.10(+1.59%) |
Jun 29, 2016 | 6.175 | 6.266 | 6.175 | 6.249 | 2,448,163 | +0.15(+2.44%) |
Jun 28, 2016 | 6.042 | 6.109 | 6.009 | 6.100 | 3,470,607 | +0.17(+2.93%) |
Jun 27, 2016 | 5.943 | 5.960 | 5.819 | 5.927 | 15,651,888 | -0.23(-3.76%) |
Jun 24, 2016 | 6.150 | 6.315 | 6.100 | 6.158 | 6,912,031 | -0.49(-7.34%) |
Jun 23, 2016 | 6.638 | 6.646 | 6.580 | 6.646 | 3,388,550 | +0.11(+1.64%) |
Jun 22, 2016 | 6.580 | 6.596 | 6.522 | 6.538 | 4,590,720 | -0.01(-0.13%) |
Jun 21, 2016 | 6.555 | 6.596 | 6.497 | 6.547 | 7,773,330 | +0.07(+1.15%) |
Jun 20, 2016 | 6.489 | 6.505 | 6.448 | 6.472 | 3,498,543 | +0.13(+2.09%) |
Jun 17, 2016 | 6.290 | 6.365 | 6.274 | 6.340 | 7,127,186 | +0.00(+0.00%) |
Jun 16, 2016 | 6.216 | 6.348 | 6.183 | 6.340 | 4,805,840 | -0.02(-0.26%) |
Jun 15, 2016 | 6.290 | 6.439 | 6.282 | 6.357 | 6,999,473 | +0.34(+5.63%) |
Jun 14, 2016 | 5.993 | 6.034 | 5.960 | 6.018 | 4,213,011 | -0.05(-0.82%) |
Jun 13, 2016 | 6.076 | 6.150 | 6.063 | 6.067 | 5,175,814 | -0.05(-0.81%) |
Jun 10, 2016 | 6.125 | 6.158 | 6.092 | 6.117 | 9,791,982 | -0.18(-2.89%) |
Jun 09, 2016 | 6.299 | 6.328 | 6.274 | 6.299 | 3,182,406 | -0.06(-0.91%) |
Jun 08, 2016 | 6.414 | 6.431 | 6.340 | 6.357 | 5,284,498 | -0.07(-1.16%) |
Jun 07, 2016 | 6.414 | 6.452 | 6.398 | 6.431 | 4,084,965 | +0.04(+0.65%) |
Jun 06, 2016 | 6.381 | 6.414 | 6.357 | 6.390 | 2,795,507 | +0.01(+0.13%) |
Jun 03, 2016 | 6.398 | 6.409 | 6.307 | 6.381 | 5,077,316 | +0.12(+1.85%) |
Jun 02, 2016 | 6.233 | 6.290 | 6.220 | 6.266 | 4,508,978 | +0.02(+0.26%) |
Jun 01, 2016 | 6.249 | 6.249 | 6.216 | 6.249 | 4,912,602 | -0.14(-2.20%) |
May 31, 2016 | 6.423 | 6.431 | 6.365 | 6.390 | 4,782,899 | -0.02(-0.26%) |
May 27, 2016 | 6.357 | 6.406 | 6.406 | 6.406 | 4,066,636 | -0.01(-0.13%) |
May 26, 2016 | 6.448 | 6.456 | 6.390 | 6.414 | 3,160,661 | +0.02(+0.39%) |
May 25, 2016 | 6.381 | 6.431 | 6.365 | 6.390 | 6,336,464 | +0.02(+0.26%) |
May 24, 2016 | 6.332 | 6.381 | 6.324 | 6.373 | 2,260,910 | +0.09(+1.45%) |
May 23, 2016 | 6.299 | 6.328 | 6.282 | 6.282 | 2,136,762 | +0.02(+0.26%) |
May 20, 2016 | 6.249 | 6.299 | 6.249 | 6.266 | 2,350,170 | +0.06(+0.93%) |
May 19, 2016 | 6.224 | 6.257 | 6.166 | 6.208 | 3,199,973 | -0.06(-0.92%) |
May 18, 2016 | 6.282 | 6.344 | 6.224 | 6.266 | 5,141,692 | +0.03(+0.53%) |
May 17, 2016 | 6.332 | 6.340 | 6.224 | 6.233 | 5,119,679 | -0.09(-1.44%) |
May 16, 2016 | 6.241 | 6.357 | 6.224 | 6.324 | 6,032,390 | +0.15(+2.48%) |
May 13, 2016 | 6.233 | 6.274 | 6.150 | 6.171 | 5,515,942 | -0.02(-0.33%) |
May 12, 2016 | 6.290 | 6.299 | 6.166 | 6.191 | 3,222,837 | -0.07(-1.06%) |
May 11, 2016 | 6.282 | 6.315 | 6.257 | 6.257 | 2,869,384 | -0.09(-1.43%) |
May 10, 2016 | 6.315 | 6.369 | 6.286 | 6.348 | 4,432,090 | -0.06(-0.90%) |
May 09, 2016 | 6.497 | 6.514 | 6.398 | 6.406 | 5,207,912 | +0.03(+0.52%) |
May 06, 2016 | 6.373 | 6.398 | 6.324 | 6.373 | 3,559,263 | -0.04(-0.64%) |
May 05, 2016 | 6.423 | 6.456 | 6.390 | 6.414 | 4,247,096 | +0.01(+0.13%) |
May 04, 2016 | 6.505 | 6.505 | 6.390 | 6.406 | 3,574,732 | -0.11(-1.65%) |
May 03, 2016 | 6.605 | 6.613 | 6.505 | 6.514 | 5,854,956 | -0.17(-2.60%) |
May 02, 2016 | 6.704 | 6.720 | 6.662 | 6.687 | 5,003,143 | +0.00(+0.00%) |
Apr 29, 2016 | 6.770 | 6.811 | 6.654 | 6.687 | 5,683,043 | -0.10(-1.46%) |
Apr 28, 2016 | 6.786 | 6.861 | 6.774 | 6.786 | 5,060,636 | -0.05(-0.73%) |
Apr 27, 2016 | 6.828 | 6.869 | 6.786 | 6.836 | 9,135,872 | +0.03(+0.49%) |
Apr 26, 2016 | 6.861 | 6.869 | 6.782 | 6.803 | 9,161,152 | +0.08(+1.23%) |
Apr 25, 2016 | 6.795 | 6.795 | 6.704 | 6.720 | 12,604,582 | -0.13(-1.93%) |
Apr 22, 2016 | 6.836 | 6.861 | 6.803 | 6.853 | 18,606,166 | +0.02(+0.24%) |
Apr 21, 2016 | 7.092 | 7.101 | 6.803 | 6.836 | 18,485,698 | -1.22(-15.18%) |
Apr 20, 2016 | 8.035 | 8.150 | 7.985 | 8.059 | 6,915,672 | -0.02(-0.20%) |
Apr 19, 2016 | 8.101 | 8.109 | 8.043 | 8.076 | 3,348,513 | +0.10(+1.24%) |
Apr 18, 2016 | 7.927 | 7.977 | 7.919 | 7.977 | 4,849,194 | +0.02(+0.21%) |
Apr 15, 2016 | 7.960 | 7.993 | 7.927 | 7.960 | 4,378,123 | -0.08(-1.03%) |
Apr 14, 2016 | 8.051 | 8.072 | 8.014 | 8.043 | 9,244,022 | +0.02(+0.28%) |
Apr 13, 2016 | 7.997 | 8.052 | 7.957 | 8.021 | 3,277,270 | +0.21(+2.63%) |
Apr 12, 2016 | 7.815 | 7.851 | 7.752 | 7.815 | 3,631,658 | -0.12(-1.49%) |
Apr 11, 2016 | 7.981 | 8.029 | 7.918 | 7.934 | 4,219,825 | +0.01(+0.10%) |
Apr 08, 2016 | 7.910 | 7.950 | 7.871 | 7.926 | 3,756,698 | +0.17(+2.24%) |
Apr 07, 2016 | 7.839 | 7.855 | 7.736 | 7.752 | 3,664,186 | -0.11(-1.41%) |
Apr 06, 2016 | 7.736 | 7.863 | 7.721 | 7.863 | 8,046,828 | +0.17(+2.15%) |
Apr 05, 2016 | 7.713 | 7.768 | 7.681 | 7.697 | 12,057,275 | -0.23(-2.89%) |
Apr 04, 2016 | 7.957 | 7.973 | 7.926 | 7.926 | 7,599,060 | -0.01(-0.10%) |