Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 6.090 | 6.150 | 6.018 | 6.099 | 3,676,509 | +0.05(+0.85%) |
Jun 29, 2016 | 6.056 | 6.082 | 5.971 | 6.048 | 1,512,856 | +0.03(+0.57%) |
Jun 28, 2016 | 6.107 | 6.124 | 5.920 | 6.014 | 2,626,828 | +0.21(+3.68%) |
Jun 27, 2016 | 5.928 | 5.945 | 5.749 | 5.800 | 2,114,544 | -0.17(-2.86%) |
Jun 24, 2016 | 5.945 | 6.090 | 5.933 | 5.971 | 3,286,321 | -0.62(-9.44%) |
Jun 23, 2016 | 6.628 | 6.653 | 6.525 | 6.594 | 2,496,329 | +0.29(+4.60%) |
Jun 22, 2016 | 6.414 | 6.432 | 6.304 | 6.304 | 1,204,791 | -0.06(-0.94%) |
Jun 21, 2016 | 6.406 | 6.432 | 6.312 | 6.363 | 2,144,134 | -0.02(-0.27%) |
Jun 20, 2016 | 6.602 | 6.611 | 6.372 | 6.380 | 4,864,640 | +0.03(+0.40%) |
Jun 17, 2016 | 6.210 | 6.380 | 6.193 | 6.355 | 2,769,484 | +0.32(+5.37%) |
Jun 16, 2016 | 5.962 | 6.048 | 5.830 | 6.031 | 4,267,433 | -0.11(-1.81%) |
Jun 15, 2016 | 6.124 | 6.227 | 6.116 | 6.142 | 1,803,093 | +0.10(+1.69%) |
Jun 14, 2016 | 6.073 | 6.124 | 5.971 | 6.039 | 2,190,326 | -0.15(-2.48%) |
Jun 13, 2016 | 6.210 | 6.359 | 6.193 | 6.193 | 1,521,534 | -0.07(-1.09%) |
Jun 10, 2016 | 6.406 | 6.410 | 6.227 | 6.261 | 2,188,511 | -0.32(-4.92%) |
Jun 09, 2016 | 6.525 | 6.628 | 6.517 | 6.585 | 2,176,244 | -0.15(-2.15%) |
Jun 08, 2016 | 6.687 | 6.747 | 6.641 | 6.730 | 1,422,716 | +0.10(+1.54%) |
Jun 07, 2016 | 6.645 | 6.683 | 6.623 | 6.628 | 2,183,727 | -0.08(-1.15%) |
Jun 06, 2016 | 6.483 | 6.747 | 6.483 | 6.704 | 7,039,003 | +0.35(+5.50%) |
Jun 03, 2016 | 6.261 | 6.380 | 6.244 | 6.355 | 3,552,611 | +0.29(+4.78%) |
Jun 02, 2016 | 6.031 | 6.073 | 6.014 | 6.065 | 1,092,157 | +0.04(+0.71%) |
Jun 01, 2016 | 5.971 | 6.022 | 5.945 | 6.022 | 1,038,920 | -0.01(-0.14%) |
May 31, 2016 | 6.082 | 6.139 | 5.988 | 6.031 | 1,495,972 | +0.04(+0.71%) |
May 27, 2016 | 6.014 | 5.988 | 5.988 | 5.988 | 1,143,860 | -0.10(-1.68%) |
May 26, 2016 | 6.107 | 6.116 | 6.039 | 6.090 | 2,788,452 | +0.12(+2.00%) |
May 25, 2016 | 5.928 | 6.026 | 5.903 | 5.971 | 3,258,305 | +0.08(+1.30%) |
May 24, 2016 | 5.783 | 5.894 | 5.783 | 5.894 | 1,385,525 | +0.16(+2.83%) |
May 23, 2016 | 5.647 | 5.766 | 5.638 | 5.732 | 1,679,249 | +0.04(+0.75%) |
May 20, 2016 | 5.834 | 5.843 | 5.681 | 5.689 | 2,458,386 | -0.05(-0.89%) |
May 19, 2016 | 5.775 | 5.805 | 5.715 | 5.741 | 2,128,068 | -0.04(-0.74%) |
May 18, 2016 | 5.758 | 5.877 | 5.758 | 5.783 | 2,263,734 | -0.02(-0.29%) |
May 17, 2016 | 5.869 | 5.894 | 5.788 | 5.800 | 2,390,544 | -0.15(-2.58%) |
May 16, 2016 | 5.903 | 6.005 | 5.903 | 5.954 | 1,421,366 | -0.03(-0.57%) |
May 13, 2016 | 6.022 | 6.065 | 5.962 | 5.988 | 2,776,428 | -0.07(-1.13%) |
May 12, 2016 | 6.107 | 6.120 | 6.005 | 6.056 | 4,249,147 | -0.03(-0.56%) |
May 11, 2016 | 6.048 | 6.176 | 6.022 | 6.090 | 4,675,613 | -0.03(-0.42%) |
May 10, 2016 | 5.903 | 6.184 | 5.877 | 6.116 | 4,702,062 | +0.25(+4.22%) |
May 09, 2016 | 5.903 | 5.903 | 5.817 | 5.869 | 2,008,602 | -0.18(-2.96%) |
May 06, 2016 | 5.971 | 6.073 | 5.937 | 6.048 | 2,216,923 | -0.07(-1.12%) |
May 05, 2016 | 6.218 | 6.227 | 6.099 | 6.116 | 1,803,593 | -0.08(-1.24%) |
May 04, 2016 | 6.227 | 6.329 | 6.159 | 6.193 | 2,136,711 | -0.04(-0.68%) |
May 03, 2016 | 6.269 | 6.295 | 6.184 | 6.235 | 2,678,398 | -0.34(-5.19%) |
May 02, 2016 | 6.730 | 6.730 | 6.559 | 6.577 | 3,558,391 | -0.03(-0.39%) |
Apr 29, 2016 | 6.312 | 6.662 | 6.312 | 6.602 | 2,928,804 | +0.25(+3.89%) |
Apr 28, 2016 | 6.261 | 6.449 | 6.235 | 6.355 | 2,449,133 | -0.02(-0.27%) |
Apr 27, 2016 | 6.287 | 6.414 | 6.287 | 6.372 | 4,128,386 | +0.09(+1.49%) |
Apr 26, 2016 | 6.261 | 6.287 | 6.201 | 6.278 | 2,718,965 | +0.15(+2.51%) |
Apr 25, 2016 | 6.133 | 6.163 | 6.073 | 6.124 | 847,489 | -0.09(-1.37%) |
Apr 22, 2016 | 6.126 | 6.235 | 6.101 | 6.210 | 2,487,857 | -0.03(-0.54%) |
Apr 21, 2016 | 6.252 | 6.285 | 6.201 | 6.243 | 1,138,433 | +0.00(+0.00%) |
Apr 20, 2016 | 6.159 | 6.319 | 6.159 | 6.243 | 2,054,757 | +0.13(+2.19%) |
Apr 19, 2016 | 5.950 | 6.118 | 5.925 | 6.109 | 4,090,120 | +0.40(+7.05%) |
Apr 18, 2016 | 5.682 | 5.774 | 5.648 | 5.707 | 1,983,249 | +0.25(+4.61%) |
Apr 15, 2016 | 5.447 | 5.497 | 5.414 | 5.456 | 1,816,657 | +0.00(+0.00%) |
Apr 14, 2016 | 5.430 | 5.489 | 5.405 | 5.456 | 1,161,400 | -0.05(-0.91%) |
Apr 13, 2016 | 5.439 | 5.506 | 5.405 | 5.506 | 2,411,247 | +0.18(+3.30%) |
Apr 12, 2016 | 5.238 | 5.338 | 5.171 | 5.330 | 1,480,679 | -0.03(-0.47%) |
Apr 11, 2016 | 5.372 | 5.430 | 5.355 | 5.355 | 1,394,856 | +0.11(+2.08%) |
Apr 08, 2016 | 5.204 | 5.317 | 5.204 | 5.246 | 1,396,113 | +0.16(+3.13%) |
Apr 07, 2016 | 5.120 | 5.162 | 5.053 | 5.087 | 2,193,234 | -0.17(-3.19%) |
Apr 06, 2016 | 5.179 | 5.254 | 5.120 | 5.254 | 3,032,379 | -0.05(-0.95%) |
Apr 05, 2016 | 5.355 | 5.384 | 5.288 | 5.305 | 1,188,804 | -0.12(-2.16%) |
Apr 04, 2016 | 5.447 | 5.456 | 5.405 | 5.422 | 658,673 | -0.11(-1.97%) |