Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 5.609 | 5.609 | 5.262 | 5.289 | 12,809,346 | +0.03(+0.51%) |
Jun 29, 2016 | 5.209 | 5.271 | 5.102 | 5.262 | 6,158,889 | +0.15(+2.96%) |
Jun 28, 2016 | 5.209 | 5.226 | 4.986 | 5.111 | 8,624,990 | +0.28(+5.70%) |
Jun 27, 2016 | 5.200 | 5.200 | 4.764 | 4.835 | 11,705,493 | -0.40(-7.64%) |
Jun 24, 2016 | 5.155 | 5.404 | 5.155 | 5.235 | 12,619,045 | -0.39(-6.95%) |
Jun 23, 2016 | 5.600 | 5.671 | 5.573 | 5.626 | 6,767,357 | +0.13(+2.43%) |
Jun 22, 2016 | 5.395 | 5.635 | 5.378 | 5.493 | 6,063,237 | +0.12(+2.32%) |
Jun 21, 2016 | 5.315 | 5.413 | 5.120 | 5.369 | 11,720,781 | +0.03(+0.50%) |
Jun 20, 2016 | 5.511 | 5.618 | 5.333 | 5.342 | 7,066,341 | -0.08(-1.48%) |
Jun 17, 2016 | 5.262 | 5.466 | 5.262 | 5.422 | 11,146,594 | +0.15(+2.87%) |
Jun 16, 2016 | 5.289 | 5.315 | 5.089 | 5.271 | 9,340,873 | -0.04(-0.67%) |
Jun 15, 2016 | 5.386 | 5.533 | 5.266 | 5.306 | 10,070,543 | -0.06(-1.16%) |
Jun 14, 2016 | 5.538 | 5.573 | 5.306 | 5.369 | 7,359,739 | -0.17(-3.05%) |
Jun 13, 2016 | 5.662 | 5.711 | 5.529 | 5.538 | 7,865,512 | -0.16(-2.81%) |
Jun 10, 2016 | 5.715 | 5.822 | 5.644 | 5.698 | 4,568,627 | -0.12(-2.14%) |
Jun 09, 2016 | 5.955 | 5.955 | 5.689 | 5.822 | 7,528,610 | -0.15(-2.53%) |
Jun 08, 2016 | 6.089 | 6.133 | 5.911 | 5.973 | 6,161,370 | -0.12(-2.04%) |
Jun 07, 2016 | 6.106 | 6.178 | 6.071 | 6.098 | 4,683,718 | +0.01(+0.15%) |
Jun 06, 2016 | 6.071 | 6.132 | 6.035 | 6.089 | 3,029,650 | +0.03(+0.44%) |
Jun 03, 2016 | 6.142 | 6.142 | 5.902 | 6.062 | 7,162,774 | -0.12(-2.01%) |
Jun 02, 2016 | 6.213 | 6.222 | 6.089 | 6.186 | 3,787,564 | -0.07(-1.14%) |
Jun 01, 2016 | 6.240 | 6.275 | 6.066 | 6.258 | 3,555,517 | -0.01(-0.14%) |
May 31, 2016 | 6.293 | 6.373 | 6.195 | 6.266 | 4,561,716 | +0.00(+0.00%) |
May 27, 2016 | 6.186 | 6.266 | 6.266 | 6.266 | 3,856,764 | +0.11(+1.73%) |
May 26, 2016 | 6.195 | 6.195 | 6.106 | 6.160 | 5,169,502 | +0.03(+0.43%) |
May 25, 2016 | 6.009 | 6.142 | 5.991 | 6.133 | 7,695,304 | +0.12(+2.07%) |
May 24, 2016 | 5.946 | 6.124 | 5.884 | 6.009 | 6,634,878 | +0.09(+1.50%) |
May 23, 2016 | 5.955 | 5.982 | 5.862 | 5.920 | 3,781,471 | -0.04(-0.75%) |
May 20, 2016 | 5.929 | 6.080 | 5.893 | 5.964 | 4,862,767 | +0.08(+1.36%) |
May 19, 2016 | 5.929 | 5.982 | 5.822 | 5.884 | 4,825,396 | -0.05(-0.90%) |
May 18, 2016 | 5.555 | 5.973 | 5.546 | 5.938 | 11,997,897 | +0.37(+6.71%) |
May 17, 2016 | 5.733 | 5.769 | 5.564 | 5.564 | 21,162,282 | -0.16(-2.80%) |
May 16, 2016 | 5.760 | 5.844 | 5.715 | 5.724 | 4,945,108 | -0.03(-0.46%) |
May 13, 2016 | 5.964 | 6.000 | 5.698 | 5.751 | 7,547,739 | -0.22(-3.72%) |
May 12, 2016 | 6.124 | 6.195 | 5.929 | 5.973 | 5,551,875 | -0.13(-2.18%) |
May 11, 2016 | 6.240 | 6.266 | 6.089 | 6.106 | 6,247,805 | -0.14(-2.28%) |
May 10, 2016 | 6.044 | 6.275 | 6.044 | 6.249 | 8,693,846 | +0.22(+3.69%) |
May 09, 2016 | 5.929 | 6.053 | 5.884 | 6.026 | 6,865,492 | +0.08(+1.35%) |
May 06, 2016 | 5.991 | 6.080 | 5.875 | 5.946 | 5,248,048 | -0.10(-1.62%) |
May 05, 2016 | 6.018 | 6.106 | 5.964 | 6.044 | 5,689,469 | +0.04(+0.74%) |
May 04, 2016 | 6.062 | 6.186 | 5.933 | 6.000 | 6,644,346 | -0.14(-2.32%) |
May 03, 2016 | 6.346 | 6.346 | 6.080 | 6.142 | 6,888,111 | -0.27(-4.16%) |
May 02, 2016 | 6.453 | 6.480 | 6.311 | 6.409 | 4,340,627 | -0.02(-0.28%) |
Apr 29, 2016 | 6.471 | 6.533 | 6.338 | 6.426 | 4,366,656 | -0.06(-0.96%) |
Apr 28, 2016 | 6.506 | 6.595 | 6.462 | 6.489 | 4,912,957 | -0.04(-0.68%) |
Apr 27, 2016 | 6.524 | 6.640 | 6.498 | 6.533 | 5,641,739 | +0.03(+0.41%) |
Apr 26, 2016 | 6.498 | 6.560 | 6.435 | 6.506 | 5,368,190 | +0.04(+0.69%) |
Apr 25, 2016 | 6.471 | 6.533 | 6.400 | 6.462 | 4,235,642 | -0.08(-1.22%) |
Apr 22, 2016 | 6.515 | 6.622 | 6.453 | 6.542 | 8,198,542 | +0.02(+0.27%) |
Apr 21, 2016 | 6.604 | 6.649 | 6.506 | 6.524 | 4,117,239 | -0.09(-1.34%) |
Apr 20, 2016 | 6.222 | 6.702 | 6.204 | 6.613 | 10,874,504 | +0.29(+4.64%) |
Apr 19, 2016 | 6.746 | 6.818 | 6.320 | 6.320 | 16,293,007 | -0.60(-8.73%) |
Apr 18, 2016 | 6.800 | 6.942 | 6.746 | 6.924 | 4,423,780 | +0.08(+1.17%) |
Apr 15, 2016 | 6.844 | 6.904 | 6.809 | 6.844 | 2,922,528 | -0.04(-0.52%) |
Apr 14, 2016 | 6.880 | 6.960 | 6.818 | 6.880 | 5,366,858 | -0.01(-0.13%) |
Apr 13, 2016 | 6.631 | 6.978 | 6.622 | 6.889 | 6,460,676 | +0.31(+4.73%) |
Apr 12, 2016 | 6.382 | 6.622 | 6.293 | 6.578 | 6,088,219 | +0.20(+3.21%) |
Apr 11, 2016 | 6.560 | 6.591 | 6.329 | 6.373 | 5,516,141 | -0.17(-2.58%) |
Apr 08, 2016 | 6.435 | 6.658 | 6.426 | 6.542 | 2,733,210 | +0.15(+2.36%) |
Apr 07, 2016 | 6.426 | 6.471 | 6.355 | 6.391 | 3,754,029 | -0.07(-1.10%) |
Apr 06, 2016 | 6.462 | 6.533 | 6.409 | 6.462 | 2,650,699 | -0.01(-0.14%) |
Apr 05, 2016 | 6.586 | 6.631 | 6.471 | 6.471 | 5,384,181 | -0.23(-3.45%) |
Apr 04, 2016 | 6.871 | 6.880 | 6.684 | 6.702 | 2,978,848 | -0.18(-2.58%) |