Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 6.531 | 6.531 | 6.423 | 6.512 | 120,114 | +0.01(+0.14%) |
Jun 29, 2016 | 6.498 | 6.550 | 6.470 | 6.503 | 165,907 | +0.00(+0.00%) |
Jun 28, 2016 | 6.428 | 6.517 | 6.418 | 6.503 | 938,719 | +0.13(+2.06%) |
Jun 27, 2016 | 6.179 | 6.428 | 6.113 | 6.371 | 193,636 | +0.20(+3.27%) |
Jun 24, 2016 | 6.193 | 6.287 | 6.113 | 6.169 | 1,876,709 | -0.11(-1.79%) |
Jun 23, 2016 | 6.202 | 6.329 | 6.172 | 6.282 | 208,153 | +0.09(+1.52%) |
Jun 22, 2016 | 6.254 | 6.256 | 6.174 | 6.188 | 146,315 | -0.08(-1.20%) |
Jun 21, 2016 | 6.339 | 6.381 | 6.249 | 6.263 | 241,223 | -0.09(-1.40%) |
Jun 20, 2016 | 6.447 | 6.517 | 6.278 | 6.353 | 253,618 | -0.02(-0.37%) |
Jun 17, 2016 | 6.292 | 6.376 | 6.233 | 6.376 | 369,745 | +0.09(+1.42%) |
Jun 16, 2016 | 6.268 | 6.329 | 6.174 | 6.287 | 109,616 | +0.02(+0.30%) |
Jun 15, 2016 | 6.221 | 6.384 | 6.151 | 6.268 | 125,185 | +0.08(+1.37%) |
Jun 14, 2016 | 6.132 | 6.198 | 6.094 | 6.184 | 159,748 | +0.04(+0.61%) |
Jun 13, 2016 | 6.245 | 6.245 | 6.113 | 6.146 | 152,153 | -0.09(-1.50%) |
Jun 10, 2016 | 6.090 | 6.240 | 6.080 | 6.240 | 1,283,196 | -0.33(-5.00%) |
Jun 09, 2016 | 6.512 | 6.573 | 6.489 | 6.569 | 66,007 | +0.04(+0.65%) |
Jun 08, 2016 | 6.536 | 6.536 | 6.517 | 6.526 | 66,657 | +0.00(+0.00%) |
Jun 07, 2016 | 6.526 | 6.550 | 6.512 | 6.526 | 38,475 | +0.00(+0.00%) |
Jun 06, 2016 | 6.554 | 6.554 | 6.416 | 6.526 | 91,538 | +0.00(+0.07%) |
Jun 03, 2016 | 6.493 | 6.526 | 6.465 | 6.522 | 124,471 | +0.04(+0.65%) |
Jun 02, 2016 | 6.465 | 6.512 | 6.414 | 6.479 | 81,734 | -0.01(-0.14%) |
Jun 01, 2016 | 6.475 | 6.508 | 6.470 | 6.489 | 58,163 | +0.01(+0.22%) |
May 31, 2016 | 6.540 | 6.540 | 6.461 | 6.475 | 38,860 | -0.07(-1.00%) |
May 27, 2016 | 6.409 | 6.540 | 6.540 | 6.540 | 289,870 | +0.11(+1.68%) |
May 26, 2016 | 6.423 | 6.447 | 6.398 | 6.432 | 54,117 | -0.02(-0.36%) |
May 25, 2016 | 6.456 | 6.465 | 6.395 | 6.456 | 37,757 | -0.02(-0.36%) |
May 24, 2016 | 6.475 | 6.503 | 6.470 | 6.479 | 71,253 | -0.00(-0.07%) |
May 23, 2016 | 6.461 | 6.498 | 6.447 | 6.484 | 56,525 | +0.03(+0.51%) |
May 20, 2016 | 6.432 | 6.475 | 6.362 | 6.451 | 52,845 | +0.01(+0.22%) |
May 19, 2016 | 6.447 | 6.470 | 6.306 | 6.437 | 57,984 | -0.01(-0.22%) |
May 18, 2016 | 6.475 | 6.564 | 6.381 | 6.451 | 64,661 | -0.01(-0.15%) |
May 17, 2016 | 6.550 | 6.550 | 6.155 | 6.461 | 355,791 | -0.10(-1.50%) |
May 16, 2016 | 6.578 | 6.601 | 6.503 | 6.559 | 56,302 | +0.00(+0.07%) |
May 13, 2016 | 6.526 | 6.578 | 6.447 | 6.554 | 39,915 | +0.03(+0.50%) |
May 12, 2016 | 6.475 | 6.540 | 6.461 | 6.522 | 41,378 | +0.01(+0.14%) |
May 11, 2016 | 6.437 | 6.592 | 6.437 | 6.512 | 47,146 | +0.06(+0.95%) |
May 10, 2016 | 6.465 | 6.479 | 6.341 | 6.451 | 69,585 | +0.00(+0.07%) |
May 09, 2016 | 6.387 | 6.463 | 6.387 | 6.447 | 56,710 | +0.05(+0.72%) |
May 06, 2016 | 6.463 | 6.502 | 6.391 | 6.400 | 94,778 | -0.02(-0.36%) |
May 05, 2016 | 6.433 | 6.525 | 6.331 | 6.424 | 470,358 | -0.10(-1.55%) |
May 04, 2016 | 6.294 | 6.525 | 6.294 | 6.525 | 524,969 | +0.23(+3.66%) |
May 03, 2016 | 6.368 | 6.368 | 6.262 | 6.294 | 64,806 | -0.10(-1.52%) |
May 02, 2016 | 6.311 | 6.391 | 6.304 | 6.391 | 51,521 | +0.11(+1.76%) |
Apr 29, 2016 | 6.313 | 6.317 | 6.248 | 6.281 | 21,779 | -0.01(-0.15%) |
Apr 28, 2016 | 6.271 | 6.322 | 6.253 | 6.290 | 21,724 | -0.02(-0.29%) |
Apr 27, 2016 | 6.294 | 6.336 | 6.271 | 6.308 | 30,852 | +0.03(+0.51%) |
Apr 26, 2016 | 6.096 | 6.322 | 6.096 | 6.276 | 70,726 | +0.17(+2.79%) |
Apr 25, 2016 | 6.036 | 6.110 | 5.962 | 6.105 | 28,866 | +0.10(+1.69%) |
Apr 22, 2016 | 5.870 | 6.050 | 5.870 | 6.004 | 54,641 | +0.12(+2.12%) |
Apr 21, 2016 | 5.995 | 6.029 | 5.764 | 5.879 | 119,120 | -0.12(-2.00%) |
Apr 20, 2016 | 6.073 | 6.096 | 5.981 | 5.999 | 112,473 | -0.06(-0.91%) |
Apr 19, 2016 | 6.105 | 6.110 | 6.045 | 6.055 | 69,312 | +0.03(+0.46%) |
Apr 18, 2016 | 5.972 | 6.068 | 5.926 | 6.027 | 50,567 | +0.06(+1.00%) |
Apr 15, 2016 | 5.879 | 5.985 | 5.879 | 5.967 | 55,064 | +0.09(+1.49%) |
Apr 14, 2016 | 5.760 | 5.889 | 5.718 | 5.879 | 36,978 | +0.14(+2.41%) |
Apr 13, 2016 | 5.649 | 5.760 | 5.601 | 5.741 | 68,039 | +0.14(+2.47%) |
Apr 12, 2016 | 5.501 | 5.603 | 5.478 | 5.603 | 103,378 | +0.14(+2.53%) |
Apr 11, 2016 | 5.524 | 5.547 | 5.460 | 5.464 | 35,213 | -0.05(-0.84%) |
Apr 08, 2016 | 5.534 | 5.552 | 5.487 | 5.511 | 50,586 | -0.02(-0.42%) |
Apr 07, 2016 | 5.414 | 5.617 | 5.414 | 5.534 | 104,686 | +0.11(+1.95%) |
Apr 06, 2016 | 5.437 | 5.506 | 5.423 | 5.427 | 26,649 | +0.02(+0.34%) |
Apr 05, 2016 | 5.317 | 5.437 | 5.317 | 5.409 | 35,575 | +0.09(+1.73%) |
Apr 04, 2016 | 5.317 | 5.432 | 5.291 | 5.317 | 37,299 | +0.04(+0.70%) |