Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 5.350 | 5.627 | 5.300 | 5.580 | 44,724 | +0.23(+4.30%) |
Jun 29, 2016 | 5.370 | 5.412 | 5.270 | 5.350 | 39,084 | +0.07(+1.33%) |
Jun 28, 2016 | 5.360 | 5.540 | 5.270 | 5.280 | 55,836 | -0.03(-0.56%) |
Jun 27, 2016 | 5.500 | 5.524 | 5.250 | 5.310 | 57,621 | -0.16(-2.93%) |
Jun 24, 2016 | 5.440 | 5.630 | 5.420 | 5.470 | 49,991 | -0.20(-3.53%) |
Jun 23, 2016 | 5.720 | 5.780 | 5.630 | 5.670 | 28,001 | +0.03(+0.53%) |
Jun 22, 2016 | 5.640 | 5.710 | 5.560 | 5.640 | 38,551 | +0.03(+0.53%) |
Jun 21, 2016 | 5.670 | 5.830 | 5.600 | 5.610 | 35,707 | -0.02(-0.36%) |
Jun 20, 2016 | 5.780 | 5.920 | 5.600 | 5.630 | 66,383 | -0.09(-1.57%) |
Jun 17, 2016 | 5.790 | 5.790 | 5.710 | 5.720 | 17,715 | -0.09(-1.55%) |
Jun 16, 2016 | 5.750 | 5.850 | 5.750 | 5.810 | 9,463 | +0.03(+0.52%) |
Jun 15, 2016 | 5.820 | 5.990 | 5.760 | 5.780 | 21,102 | -0.00(-0.00%) |
Jun 14, 2016 | 5.790 | 5.950 | 5.750 | 5.780 | 33,184 | +0.01(+0.18%) |
Jun 13, 2016 | 6.010 | 6.078 | 5.720 | 5.770 | 72,254 | -0.22(-3.67%) |
Jun 10, 2016 | 6.040 | 6.090 | 5.950 | 5.990 | 82,226 | -0.04(-0.66%) |
Jun 09, 2016 | 5.980 | 6.130 | 5.980 | 6.030 | 41,093 | +0.01(+0.17%) |
Jun 08, 2016 | 6.050 | 6.180 | 6.010 | 6.020 | 85,718 | -0.02(-0.33%) |
Jun 07, 2016 | 6.010 | 6.159 | 5.910 | 6.040 | 40,845 | -0.02(-0.33%) |
Jun 06, 2016 | 5.970 | 6.190 | 5.890 | 6.060 | 26,245 | +0.14(+2.36%) |
Jun 03, 2016 | 6.120 | 6.150 | 5.890 | 5.920 | 91,452 | -0.23(-3.74%) |
Jun 02, 2016 | 6.340 | 6.340 | 6.120 | 6.150 | 68,403 | -0.02(-0.32%) |
Jun 01, 2016 | 5.550 | 6.279 | 5.550 | 6.170 | 249,596 | +0.87(+16.42%) |
May 31, 2016 | 5.410 | 5.410 | 5.270 | 5.300 | 43,853 | -0.06(-1.12%) |
May 27, 2016 | 5.370 | 5.360 | 5.360 | 5.360 | 26,100 | -0.04(-0.74%) |
May 26, 2016 | 5.370 | 5.475 | 5.250 | 5.400 | 20,147 | -0.02(-0.37%) |
May 25, 2016 | 5.550 | 5.650 | 5.230 | 5.420 | 52,103 | -0.05(-0.91%) |
May 24, 2016 | 5.300 | 5.570 | 5.300 | 5.470 | 69,004 | +0.10(+1.86%) |
May 23, 2016 | 5.250 | 5.490 | 5.196 | 5.370 | 66,176 | +0.19(+3.67%) |
May 20, 2016 | 4.990 | 5.270 | 4.900 | 5.180 | 46,593 | +0.19(+3.81%) |
May 19, 2016 | 5.110 | 5.230 | 4.860 | 4.990 | 175,677 | -0.14(-2.73%) |
May 18, 2016 | 5.080 | 5.330 | 4.990 | 5.130 | 345,968 | +0.06(+1.18%) |
May 17, 2016 | 5.210 | 5.210 | 5.020 | 5.070 | 101,793 | -0.14(-2.69%) |
May 16, 2016 | 5.390 | 5.406 | 5.130 | 5.210 | 66,683 | -0.15(-2.80%) |
May 13, 2016 | 5.500 | 5.500 | 5.266 | 5.360 | 68,691 | -0.07(-1.29%) |
May 12, 2016 | 5.500 | 5.570 | 5.420 | 5.430 | 116,603 | -0.04(-0.73%) |
May 11, 2016 | 5.300 | 5.533 | 5.300 | 5.470 | 58,936 | +0.09(+1.67%) |
May 10, 2016 | 5.390 | 5.500 | 5.230 | 5.380 | 64,601 | +0.03(+0.56%) |
May 09, 2016 | 5.117 | 5.400 | 5.111 | 5.350 | 43,840 | +0.16(+3.08%) |
May 06, 2016 | 5.250 | 5.640 | 5.140 | 5.190 | 210,626 | -0.69(-11.73%) |
May 05, 2016 | 5.950 | 6.190 | 5.830 | 5.880 | 90,257 | -0.03(-0.51%) |
May 04, 2016 | 6.080 | 6.100 | 5.760 | 5.910 | 56,026 | -0.15(-2.48%) |
May 03, 2016 | 6.090 | 6.130 | 5.900 | 6.060 | 41,771 | -0.06(-0.98%) |
May 02, 2016 | 6.220 | 6.220 | 6.040 | 6.120 | 73,371 | -0.09(-1.45%) |
Apr 29, 2016 | 6.090 | 6.260 | 6.030 | 6.210 | 40,817 | +0.13(+2.14%) |
Apr 28, 2016 | 6.290 | 6.310 | 6.030 | 6.080 | 75,407 | -0.18(-2.88%) |
Apr 27, 2016 | 6.230 | 6.340 | 6.130 | 6.260 | 38,667 | +0.03(+0.48%) |
Apr 26, 2016 | 6.360 | 6.360 | 6.190 | 6.230 | 49,183 | -0.08(-1.27%) |
Apr 25, 2016 | 6.150 | 6.440 | 6.120 | 6.310 | 150,802 | +0.19(+3.10%) |
Apr 22, 2016 | 5.750 | 6.170 | 5.650 | 6.120 | 94,603 | +0.36(+6.25%) |
Apr 21, 2016 | 5.790 | 5.910 | 5.730 | 5.760 | 22,578 | -0.02(-0.35%) |
Apr 20, 2016 | 5.530 | 5.849 | 5.510 | 5.780 | 123,153 | +0.24(+4.33%) |
Apr 19, 2016 | 5.760 | 5.760 | 5.440 | 5.540 | 81,404 | -0.17(-2.98%) |
Apr 18, 2016 | 5.730 | 5.929 | 5.620 | 5.710 | 48,621 | -0.06(-1.04%) |
Apr 15, 2016 | 5.890 | 5.950 | 5.720 | 5.770 | 61,275 | -0.10(-1.70%) |
Apr 14, 2016 | 5.900 | 6.100 | 5.800 | 5.870 | 50,159 | +0.00(+0.00%) |
Apr 13, 2016 | 5.800 | 6.010 | 5.780 | 5.870 | 64,641 | +0.16(+2.71%) |
Apr 12, 2016 | 5.850 | 5.870 | 5.610 | 5.715 | 81,854 | -0.08(-1.47%) |
Apr 11, 2016 | 5.840 | 5.900 | 5.740 | 5.800 | 37,935 | -0.01(-0.17%) |
Apr 08, 2016 | 5.950 | 6.096 | 5.769 | 5.810 | 39,322 | -0.08(-1.36%) |
Apr 07, 2016 | 5.950 | 5.990 | 5.760 | 5.890 | 44,137 | -0.06(-1.01%) |
Apr 06, 2016 | 5.890 | 5.990 | 5.750 | 5.950 | 60,080 | +0.09(+1.54%) |
Apr 05, 2016 | 6.260 | 6.260 | 5.760 | 5.860 | 91,048 | -0.45(-7.13%) |
Apr 04, 2016 | 6.120 | 6.620 | 6.120 | 6.310 | 126,895 | +0.23(+3.78%) |