Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 5.941 | 5.967 | 5.896 | 5.967 | 557,716 | +0.07(+1.11%) |
Jun 29, 2016 | 5.826 | 5.901 | 5.826 | 5.901 | 592,206 | +0.15(+2.63%) |
Jun 28, 2016 | 5.715 | 5.770 | 5.700 | 5.750 | 369,384 | +0.09(+1.51%) |
Jun 27, 2016 | 5.755 | 5.770 | 5.634 | 5.664 | 869,884 | -0.17(-2.93%) |
Jun 24, 2016 | 5.891 | 5.891 | 5.755 | 5.836 | 746,655 | -0.22(-3.58%) |
Jun 23, 2016 | 6.062 | 6.097 | 6.032 | 6.052 | 335,623 | +0.05(+0.84%) |
Jun 22, 2016 | 6.037 | 6.042 | 5.987 | 6.002 | 212,448 | -0.02(-0.33%) |
Jun 21, 2016 | 6.027 | 6.027 | 5.982 | 6.022 | 510,227 | +0.03(+0.50%) |
Jun 20, 2016 | 5.962 | 6.027 | 5.962 | 5.992 | 463,920 | +0.07(+1.10%) |
Jun 17, 2016 | 5.876 | 5.926 | 5.876 | 5.926 | 188,806 | +0.05(+0.86%) |
Jun 16, 2016 | 5.876 | 5.896 | 5.846 | 5.876 | 643,434 | -0.03(-0.51%) |
Jun 15, 2016 | 5.901 | 5.941 | 5.901 | 5.906 | 230,592 | +0.01(+0.17%) |
Jun 14, 2016 | 5.911 | 5.931 | 5.866 | 5.896 | 264,334 | -0.03(-0.51%) |
Jun 13, 2016 | 6.027 | 6.032 | 5.921 | 5.926 | 466,476 | -0.14(-2.27%) |
Jun 10, 2016 | 6.079 | 6.079 | 6.025 | 6.064 | 333,365 | -0.02(-0.41%) |
Jun 09, 2016 | 6.114 | 6.134 | 6.084 | 6.089 | 533,806 | -0.03(-0.57%) |
Jun 08, 2016 | 6.139 | 6.149 | 6.084 | 6.124 | 563,759 | +0.00(+0.08%) |
Jun 07, 2016 | 6.084 | 6.114 | 6.064 | 6.119 | 421,684 | +0.02(+0.41%) |
Jun 06, 2016 | 6.069 | 6.104 | 6.064 | 6.094 | 369,862 | +0.00(+0.08%) |
Jun 03, 2016 | 6.019 | 6.089 | 5.987 | 6.089 | 393,473 | +0.05(+0.86%) |
Jun 02, 2016 | 5.979 | 6.044 | 5.959 | 6.037 | 280,797 | +0.04(+0.72%) |
Jun 01, 2016 | 5.959 | 6.006 | 5.954 | 5.994 | 328,210 | +0.00(+0.00%) |
May 31, 2016 | 5.999 | 6.029 | 5.969 | 5.994 | 317,158 | +0.00(+0.00%) |
May 27, 2016 | 5.979 | 5.994 | 5.994 | 5.994 | 244,250 | +0.03(+0.55%) |
May 26, 2016 | 5.969 | 5.974 | 5.946 | 5.961 | 203,554 | -0.01(-0.13%) |
May 25, 2016 | 5.939 | 5.969 | 5.924 | 5.969 | 319,249 | +0.04(+0.76%) |
May 24, 2016 | 5.874 | 5.924 | 5.874 | 5.924 | 227,537 | +0.05(+0.94%) |
May 23, 2016 | 5.864 | 5.869 | 5.824 | 5.869 | 244,704 | +0.00(+0.09%) |
May 20, 2016 | 5.864 | 5.869 | 5.843 | 5.864 | 254,410 | +0.03(+0.60%) |
May 19, 2016 | 5.844 | 5.859 | 5.794 | 5.829 | 310,466 | -0.01(-0.17%) |
May 18, 2016 | 5.829 | 5.869 | 5.809 | 5.839 | 306,249 | +0.00(+0.00%) |
May 17, 2016 | 5.839 | 5.849 | 5.809 | 5.839 | 340,006 | -0.01(-0.26%) |
May 16, 2016 | 5.794 | 5.859 | 5.784 | 5.854 | 298,087 | +0.05(+0.86%) |
May 13, 2016 | 5.824 | 5.834 | 5.784 | 5.804 | 176,136 | -0.04(-0.68%) |
May 12, 2016 | 5.874 | 5.879 | 5.824 | 5.844 | 298,593 | -0.02(-0.37%) |
May 11, 2016 | 5.861 | 5.875 | 5.836 | 5.865 | 329,221 | -0.01(-0.25%) |
May 10, 2016 | 5.831 | 5.880 | 5.816 | 5.880 | 342,272 | +0.08(+1.37%) |
May 09, 2016 | 5.791 | 5.821 | 5.776 | 5.801 | 416,267 | -0.00(-0.09%) |
May 06, 2016 | 5.806 | 5.826 | 5.756 | 5.806 | 397,252 | -0.01(-0.17%) |
May 05, 2016 | 5.826 | 5.836 | 5.791 | 5.816 | 501,548 | -0.00(-0.09%) |
May 04, 2016 | 5.806 | 5.826 | 5.796 | 5.821 | 436,768 | -0.03(-0.59%) |
May 03, 2016 | 5.851 | 5.864 | 5.811 | 5.856 | 404,319 | -0.03(-0.59%) |
May 02, 2016 | 5.890 | 5.905 | 5.856 | 5.890 | 389,612 | -0.00(-0.08%) |
Apr 29, 2016 | 5.915 | 5.920 | 5.861 | 5.895 | 423,833 | -0.00(-0.08%) |
Apr 28, 2016 | 5.910 | 5.945 | 5.880 | 5.900 | 272,455 | -0.04(-0.75%) |
Apr 27, 2016 | 5.935 | 5.955 | 5.920 | 5.945 | 278,791 | -0.00(-0.08%) |
Apr 26, 2016 | 5.920 | 5.950 | 5.900 | 5.950 | 352,585 | +0.04(+0.76%) |
Apr 25, 2016 | 5.885 | 5.920 | 5.870 | 5.905 | 271,352 | -0.00(-0.08%) |
Apr 22, 2016 | 5.935 | 5.935 | 5.890 | 5.910 | 259,336 | -0.02(-0.42%) |
Apr 21, 2016 | 5.974 | 5.974 | 5.915 | 5.935 | 254,114 | -0.03(-0.50%) |
Apr 20, 2016 | 5.940 | 5.974 | 5.923 | 5.965 | 427,151 | +0.02(+0.42%) |
Apr 19, 2016 | 5.885 | 5.940 | 5.880 | 5.940 | 499,241 | +0.05(+0.93%) |
Apr 18, 2016 | 5.806 | 5.885 | 5.796 | 5.885 | 378,970 | +0.03(+0.59%) |
Apr 15, 2016 | 5.806 | 5.851 | 5.804 | 5.851 | 203,318 | +0.03(+0.60%) |
Apr 14, 2016 | 5.846 | 5.861 | 5.801 | 5.816 | 640,219 | -0.04(-0.68%) |
Apr 13, 2016 | 5.861 | 5.870 | 5.846 | 5.856 | 389,971 | +0.03(+0.48%) |
Apr 12, 2016 | 5.763 | 5.827 | 5.763 | 5.827 | 317,551 | +0.07(+1.19%) |
Apr 11, 2016 | 5.778 | 5.793 | 5.749 | 5.759 | 177,816 | +0.00(+0.09%) |
Apr 08, 2016 | 5.759 | 5.778 | 5.719 | 5.754 | 296,586 | +0.04(+0.69%) |
Apr 07, 2016 | 5.724 | 5.734 | 5.690 | 5.714 | 347,382 | -0.04(-0.68%) |
Apr 06, 2016 | 5.700 | 5.754 | 5.675 | 5.754 | 327,102 | +0.06(+1.12%) |
Apr 05, 2016 | 5.754 | 5.754 | 5.675 | 5.690 | 332,687 | -0.09(-1.53%) |
Apr 04, 2016 | 5.798 | 5.798 | 5.724 | 5.778 | 560,442 | -0.05(-0.93%) |