Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 6.154 | 6.159 | 6.100 | 6.135 | 123,303 | +0.00(+0.00%) |
Jul 28, 2016 | 6.135 | 6.229 | 6.070 | 6.135 | 116,345 | -0.04(-0.61%) |
Jul 27, 2016 | 6.070 | 6.196 | 6.055 | 6.173 | 106,601 | +0.11(+1.78%) |
Jul 26, 2016 | 6.164 | 6.232 | 6.046 | 6.065 | 95,205 | -0.10(-1.60%) |
Jul 25, 2016 | 6.107 | 6.178 | 6.041 | 6.164 | 199,807 | +0.07(+1.16%) |
Jul 22, 2016 | 5.990 | 6.107 | 5.973 | 6.093 | 143,303 | +0.13(+2.13%) |
Jul 21, 2016 | 6.055 | 6.093 | 5.938 | 5.966 | 132,755 | -0.09(-1.55%) |
Jul 20, 2016 | 5.990 | 6.081 | 5.905 | 6.060 | 215,068 | +0.08(+1.26%) |
Jul 19, 2016 | 5.896 | 5.994 | 5.839 | 5.985 | 125,230 | +0.07(+1.11%) |
Jul 18, 2016 | 5.881 | 5.994 | 5.881 | 5.919 | 161,963 | +0.04(+0.64%) |
Jul 15, 2016 | 5.881 | 5.914 | 5.830 | 5.881 | 114,012 | +0.03(+0.48%) |
Jul 14, 2016 | 5.863 | 5.938 | 5.811 | 5.853 | 95,251 | +0.00(+0.08%) |
Jul 13, 2016 | 5.830 | 5.864 | 5.783 | 5.849 | 202,536 | +0.04(+0.65%) |
Jul 12, 2016 | 5.811 | 5.872 | 5.764 | 5.811 | 270,807 | +0.00(+0.08%) |
Jul 11, 2016 | 5.872 | 5.919 | 5.806 | 5.806 | 241,652 | -0.07(-1.12%) |
Jul 08, 2016 | 5.980 | 5.957 | 5.858 | 5.872 | 291,094 | -0.08(-1.42%) |
Jul 07, 2016 | 5.966 | 5.990 | 5.879 | 5.957 | 158,545 | +0.08(+1.36%) |
Jul 05, 2016 | 6.027 | 6.051 | 5.830 | 5.877 | 112,810 | -0.20(-3.25%) |
Jul 01, 2016 | 5.980 | 6.074 | 6.074 | 6.074 | 165,056 | +0.09(+1.57%) |
Jun 30, 2016 | 5.933 | 5.980 | 5.847 | 5.980 | 201,279 | +0.10(+1.68%) |
Jun 29, 2016 | 5.783 | 5.900 | 5.745 | 5.881 | 248,422 | +0.14(+2.46%) |
Jun 28, 2016 | 5.698 | 5.779 | 5.698 | 5.740 | 106,333 | +0.05(+0.83%) |
Jun 27, 2016 | 5.736 | 5.759 | 5.648 | 5.693 | 166,753 | -0.06(-0.98%) |
Jun 24, 2016 | 5.646 | 5.816 | 5.562 | 5.750 | 263,745 | -0.07(-1.13%) |
Jun 23, 2016 | 5.830 | 5.872 | 5.759 | 5.816 | 137,802 | +0.02(+0.41%) |
Jun 22, 2016 | 5.900 | 5.917 | 5.778 | 5.792 | 149,701 | -0.08(-1.36%) |
Jun 21, 2016 | 5.806 | 5.891 | 5.750 | 5.872 | 155,272 | +0.06(+1.05%) |
Jun 20, 2016 | 5.863 | 5.891 | 5.722 | 5.811 | 267,976 | -0.01(-0.16%) |
Jun 17, 2016 | 5.722 | 5.910 | 5.679 | 5.820 | 530,560 | +0.06(+1.06%) |
Jun 16, 2016 | 5.834 | 5.896 | 5.656 | 5.759 | 523,226 | +0.05(+0.82%) |
Jun 15, 2016 | 5.758 | 5.826 | 5.703 | 5.712 | 456,660 | -0.04(-0.64%) |
Jun 14, 2016 | 5.785 | 5.828 | 5.726 | 5.749 | 249,285 | -0.06(-1.10%) |
Jun 13, 2016 | 5.932 | 5.932 | 5.785 | 5.813 | 252,132 | -0.10(-1.62%) |
Jun 10, 2016 | 5.868 | 5.950 | 5.826 | 5.909 | 252,898 | +0.04(+0.62%) |
Jun 09, 2016 | 5.877 | 5.900 | 5.778 | 5.872 | 198,648 | -0.02(-0.31%) |
Jun 08, 2016 | 5.922 | 5.922 | 5.877 | 5.890 | 214,891 | -0.02(-0.31%) |
Jun 07, 2016 | 5.964 | 5.964 | 5.881 | 5.909 | 227,962 | -0.05(-0.84%) |
Jun 06, 2016 | 5.959 | 5.968 | 5.918 | 5.959 | 136,888 | +0.02(+0.38%) |
Jun 03, 2016 | 5.986 | 5.986 | 5.922 | 5.936 | 173,100 | -0.06(-1.07%) |
Jun 02, 2016 | 6.018 | 6.023 | 5.954 | 6.000 | 163,869 | -0.01(-0.15%) |
Jun 01, 2016 | 5.973 | 6.037 | 5.950 | 6.009 | 108,932 | +0.03(+0.54%) |
May 31, 2016 | 5.936 | 5.996 | 5.932 | 5.977 | 134,019 | +0.05(+0.85%) |
May 27, 2016 | 5.895 | 5.927 | 5.927 | 5.927 | 66,961 | +0.04(+0.62%) |
May 26, 2016 | 5.982 | 5.986 | 5.826 | 5.890 | 110,199 | -0.09(-1.45%) |
May 25, 2016 | 5.973 | 5.986 | 5.936 | 5.977 | 121,303 | +0.01(+0.23%) |
May 24, 2016 | 5.941 | 5.986 | 5.935 | 5.964 | 73,705 | +0.02(+0.31%) |
May 23, 2016 | 5.863 | 5.964 | 5.863 | 5.945 | 81,760 | +0.06(+1.01%) |
May 20, 2016 | 5.840 | 5.936 | 5.814 | 5.886 | 86,739 | +0.07(+1.18%) |
May 19, 2016 | 5.858 | 5.890 | 5.772 | 5.817 | 90,818 | -0.09(-1.47%) |
May 18, 2016 | 5.836 | 5.959 | 5.836 | 5.904 | 87,384 | +0.05(+0.94%) |
May 17, 2016 | 5.895 | 5.986 | 5.831 | 5.849 | 130,758 | -0.07(-1.23%) |
May 16, 2016 | 5.872 | 5.973 | 5.863 | 5.922 | 115,232 | +0.05(+0.78%) |
May 13, 2016 | 5.886 | 5.964 | 5.864 | 5.877 | 135,535 | +0.01(+0.16%) |
May 12, 2016 | 5.954 | 5.977 | 5.808 | 5.868 | 165,458 | -0.05(-0.93%) |
May 11, 2016 | 5.913 | 5.968 | 5.845 | 5.922 | 224,863 | +0.00(+0.08%) |
May 10, 2016 | 5.849 | 5.941 | 5.731 | 5.918 | 173,264 | +0.12(+2.05%) |
May 09, 2016 | 5.959 | 5.959 | 5.717 | 5.799 | 217,800 | -0.12(-2.01%) |
May 06, 2016 | 5.950 | 6.055 | 5.813 | 5.918 | 185,028 | -0.04(-0.69%) |
May 05, 2016 | 5.740 | 6.105 | 5.726 | 5.959 | 624,911 | +0.25(+4.32%) |
May 04, 2016 | 5.662 | 5.726 | 5.636 | 5.712 | 168,515 | +0.00(+0.08%) |
May 03, 2016 | 5.648 | 5.726 | 5.635 | 5.708 | 179,682 | +0.05(+0.97%) |