Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 5.810 | 5.879 | 5.810 | 5.810 | 4,639 | -0.18(-3.01%) |
Jul 28, 2016 | 6.000 | 6.000 | 5.960 | 5.990 | 6,766 | +0.07(+1.18%) |
Jul 27, 2016 | 6.010 | 6.010 | 5.920 | 5.920 | 3,933 | -0.03(-0.50%) |
Jul 26, 2016 | 5.960 | 6.002 | 5.950 | 5.950 | 1,679 | +0.03(+0.51%) |
Jul 25, 2016 | 5.962 | 6.050 | 5.920 | 5.920 | 21,040 | -0.13(-2.15%) |
Jul 22, 2016 | 6.030 | 6.080 | 6.030 | 6.050 | 7,446 | +0.07(+1.17%) |
Jul 21, 2016 | 5.950 | 6.030 | 5.950 | 5.980 | 7,156 | +0.09(+1.53%) |
Jul 20, 2016 | 5.970 | 5.990 | 5.890 | 5.890 | 8,602 | -0.18(-3.03%) |
Jul 19, 2016 | 6.120 | 6.120 | 5.970 | 6.074 | 4,750 | +0.01(+0.23%) |
Jul 18, 2016 | 6.050 | 6.250 | 6.050 | 6.060 | 4,872 | -0.01(-0.16%) |
Jul 15, 2016 | 6.050 | 6.170 | 6.050 | 6.070 | 4,091 | -0.03(-0.49%) |
Jul 14, 2016 | 6.090 | 6.190 | 6.090 | 6.100 | 3,107 | -0.02(-0.33%) |
Jul 13, 2016 | 6.120 | 6.240 | 6.120 | 6.120 | 6,317 | -0.05(-0.81%) |
Jul 12, 2016 | 6.110 | 6.280 | 6.110 | 6.170 | 12,171 | +0.10(+1.65%) |
Jul 11, 2016 | 6.070 | 6.086 | 6.070 | 6.070 | 2,687 | -0.03(-0.49%) |
Jul 08, 2016 | 6.074 | 6.200 | 6.074 | 6.100 | 5,956 | +0.11(+1.84%) |
Jul 07, 2016 | 6.120 | 6.120 | 5.990 | 5.990 | 5,759 | -0.40(-6.26%) |
Jul 05, 2016 | 6.460 | 6.460 | 6.390 | 6.390 | 10,507 | +0.24(+3.90%) |
Jul 01, 2016 | 6.150 | 6.150 | 6.150 | 0 | +0.03(+0.41%) | |
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%) |