Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 5.850 | 5.900 | 5.820 | 5.900 | 19,527 | +0.05(+0.85%) |
Jul 28, 2016 | 5.860 | 5.890 | 5.820 | 5.850 | 28,873 | -0.03(-0.51%) |
Jul 27, 2016 | 5.840 | 5.900 | 5.840 | 5.880 | 22,000 | +0.02(+0.34%) |
Jul 26, 2016 | 5.900 | 5.900 | 5.830 | 5.860 | 28,983 | -0.08(-1.35%) |
Jul 25, 2016 | 5.950 | 5.970 | 5.900 | 5.940 | 22,494 | -0.02(-0.34%) |
Jul 22, 2016 | 5.940 | 5.980 | 5.930 | 5.960 | 21,475 | +0.01(+0.17%) |
Jul 21, 2016 | 5.940 | 5.990 | 5.925 | 5.950 | 66,810 | +0.00(+0.00%) |
Jul 20, 2016 | 5.910 | 5.980 | 5.910 | 5.950 | 27,502 | +0.04(+0.68%) |
Jul 19, 2016 | 5.850 | 5.920 | 5.840 | 5.910 | 84,703 | +0.06(+1.03%) |
Jul 18, 2016 | 5.810 | 5.870 | 5.800 | 5.850 | 45,531 | +0.00(+0.00%) |
Jul 15, 2016 | 5.820 | 5.860 | 5.760 | 5.850 | 102,324 | +0.04(+0.69%) |
Jul 14, 2016 | 5.790 | 5.810 | 5.650 | 5.810 | 72,811 | +0.05(+0.87%) |
Jul 13, 2016 | 5.850 | 5.910 | 5.740 | 5.760 | 46,303 | -0.10(-1.71%) |
Jul 12, 2016 | 5.800 | 5.900 | 5.800 | 5.860 | 38,035 | +0.07(+1.21%) |
Jul 11, 2016 | 5.820 | 5.870 | 5.780 | 5.790 | 134,098 | -0.03(-0.52%) |
Jul 08, 2016 | 5.810 | 5.790 | 5.790 | 5.820 | 160,561 | +0.03(+0.52%) |
Jul 07, 2016 | 5.790 | 5.830 | 5.670 | 5.790 | 223,688 | -0.10(-1.70%) |
Jul 05, 2016 | 5.940 | 5.940 | 5.860 | 5.890 | 47,788 | -0.07(-1.17%) |
Jul 01, 2016 | 5.870 | 5.960 | 5.960 | 5.960 | 185,800 | +0.03(+0.51%) |
Jun 30, 2016 | 5.880 | 5.930 | 5.810 | 5.930 | 181,884 | +0.05(+0.85%) |
Jun 29, 2016 | 5.940 | 5.940 | 5.850 | 5.880 | 137,669 | -0.04(-0.68%) |
Jun 28, 2016 | 5.930 | 5.950 | 5.850 | 5.920 | 270,533 | +0.01(+0.17%) |
Jun 27, 2016 | 5.990 | 6.050 | 5.830 | 5.910 | 206,414 | -0.12(-1.99%) |
Jun 24, 2016 | 5.800 | 6.080 | 5.610 | 6.030 | 176,832 | +0.12(+2.03%) |
Jun 23, 2016 | 5.970 | 6.070 | 5.900 | 5.910 | 186,560 | -0.07(-1.17%) |
Jun 22, 2016 | 5.910 | 6.000 | 5.862 | 5.980 | 637,050 | +0.06(+1.01%) |
Jun 21, 2016 | 5.890 | 5.960 | 5.800 | 5.920 | 242,161 | +0.03(+0.51%) |
Jun 20, 2016 | 5.950 | 5.979 | 5.870 | 5.890 | 36,120 | -0.04(-0.67%) |
Jun 17, 2016 | 5.930 | 5.970 | 5.870 | 5.930 | 188,649 | -0.04(-0.67%) |
Jun 16, 2016 | 5.950 | 6.000 | 5.940 | 5.970 | 44,906 | +0.00(+0.00%) |
Jun 15, 2016 | 5.990 | 5.990 | 5.940 | 5.970 | 44,040 | +0.02(+0.34%) |
Jun 14, 2016 | 5.920 | 5.990 | 5.860 | 5.950 | 73,483 | +0.01(+0.17%) |
Jun 13, 2016 | 5.800 | 6.000 | 5.800 | 5.940 | 109,382 | -0.01(-0.17%) |
Jun 10, 2016 | 5.810 | 5.980 | 5.772 | 5.950 | 33,496 | -0.01(-0.17%) |
Jun 09, 2016 | 5.900 | 5.970 | 5.830 | 5.960 | 27,532 | +0.04(+0.68%) |
Jun 08, 2016 | 5.870 | 5.950 | 5.770 | 5.920 | 67,700 | +0.06(+1.02%) |
Jun 07, 2016 | 5.880 | 5.980 | 5.750 | 5.860 | 118,340 | -0.13(-2.17%) |
Jun 06, 2016 | 5.980 | 6.030 | 5.910 | 5.990 | 47,902 | +0.02(+0.34%) |
Jun 03, 2016 | 6.000 | 6.000 | 5.930 | 5.970 | 41,626 | -0.05(-0.83%) |
Jun 02, 2016 | 5.990 | 6.050 | 5.981 | 6.020 | 23,372 | +0.03(+0.50%) |
Jun 01, 2016 | 5.910 | 6.020 | 5.880 | 5.990 | 149,542 | +0.11(+1.87%) |
May 31, 2016 | 6.080 | 6.080 | 5.850 | 5.880 | 134,749 | -0.21(-3.45%) |
May 27, 2016 | 6.140 | 6.090 | 6.090 | 6.090 | 49,700 | +0.01(+0.16%) |
May 26, 2016 | 6.160 | 6.190 | 6.050 | 6.080 | 48,677 | +0.00(+0.00%) |
May 25, 2016 | 6.100 | 6.200 | 6.050 | 6.080 | 33,198 | +0.00(+0.00%) |
May 24, 2016 | 6.060 | 6.100 | 6.060 | 6.080 | 11,462 | +0.03(+0.50%) |
May 23, 2016 | 6.010 | 6.100 | 5.960 | 6.050 | 36,051 | +0.05(+0.83%) |
May 20, 2016 | 6.013 | 6.030 | 5.970 | 6.000 | 8,401 | +0.00(+0.00%) |
May 19, 2016 | 6.120 | 6.120 | 5.910 | 6.000 | 36,937 | -0.13(-2.12%) |
May 18, 2016 | 6.020 | 6.170 | 5.990 | 6.130 | 106,835 | +0.09(+1.49%) |
May 17, 2016 | 6.060 | 6.100 | 6.010 | 6.040 | 28,085 | -0.02(-0.33%) |
May 16, 2016 | 5.900 | 6.100 | 5.900 | 6.060 | 43,224 | +0.12(+2.02%) |
May 13, 2016 | 5.900 | 5.970 | 5.890 | 5.940 | 62,283 | +0.09(+1.54%) |
May 12, 2016 | 5.920 | 5.950 | 5.760 | 5.850 | 74,404 | -0.09(-1.52%) |
May 11, 2016 | 6.000 | 6.000 | 5.820 | 5.940 | 85,990 | -0.08(-1.33%) |
May 10, 2016 | 6.100 | 6.175 | 5.990 | 6.020 | 58,494 | -0.12(-1.95%) |
May 09, 2016 | 6.260 | 6.260 | 6.000 | 6.140 | 104,766 | -0.11(-1.76%) |
May 06, 2016 | 6.290 | 6.300 | 6.250 | 6.250 | 52,547 | -0.04(-0.64%) |
May 05, 2016 | 6.330 | 6.350 | 6.270 | 6.290 | 38,447 | -0.05(-0.79%) |
May 04, 2016 | 6.310 | 6.360 | 6.250 | 6.340 | 52,078 | +0.01(+0.16%) |
May 03, 2016 | 6.320 | 6.400 | 6.261 | 6.330 | 39,970 | -0.06(-0.94%) |