Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 6.015 | 6.043 | 5.992 | 6.026 | 630,347 | +0.02(+0.38%) |
Jun 29, 2016 | 6.015 | 6.037 | 5.992 | 6.003 | 651,109 | -0.01(-0.09%) |
Jun 28, 2016 | 5.930 | 6.020 | 5.884 | 6.009 | 689,664 | +0.10(+1.68%) |
Jun 27, 2016 | 5.921 | 5.921 | 5.848 | 5.910 | 1,023,620 | +0.02(+0.29%) |
Jun 24, 2016 | 5.814 | 5.915 | 5.814 | 5.893 | 910,499 | +0.01(+0.10%) |
Jun 23, 2016 | 5.876 | 5.893 | 5.870 | 5.887 | 421,475 | +0.00(+0.00%) |
Jun 22, 2016 | 5.870 | 5.887 | 5.850 | 5.887 | 451,065 | +0.04(+0.67%) |
Jun 21, 2016 | 5.842 | 5.887 | 5.836 | 5.848 | 546,286 | +0.00(+0.00%) |
Jun 20, 2016 | 5.876 | 5.915 | 5.825 | 5.848 | 554,083 | -0.02(-0.38%) |
Jun 17, 2016 | 5.859 | 5.887 | 5.825 | 5.870 | 333,243 | +0.02(+0.29%) |
Jun 16, 2016 | 5.842 | 5.876 | 5.808 | 5.853 | 359,746 | -0.01(-0.19%) |
Jun 15, 2016 | 5.831 | 5.876 | 5.820 | 5.865 | 400,477 | +0.03(+0.58%) |
Jun 14, 2016 | 5.814 | 5.842 | 5.791 | 5.831 | 365,932 | -0.02(-0.29%) |
Jun 13, 2016 | 5.819 | 5.865 | 5.819 | 5.848 | 329,001 | +0.02(+0.29%) |
Jun 10, 2016 | 5.865 | 5.893 | 5.808 | 5.831 | 731,582 | -0.05(-0.86%) |
Jun 09, 2016 | 5.831 | 5.887 | 5.808 | 5.881 | 428,707 | +0.05(+0.87%) |
Jun 08, 2016 | 5.814 | 5.842 | 5.786 | 5.831 | 444,484 | +0.03(+0.49%) |
Jun 07, 2016 | 5.797 | 5.825 | 5.786 | 5.803 | 338,205 | +0.01(+0.19%) |
Jun 06, 2016 | 5.859 | 6.175 | 5.735 | 5.791 | 891,769 | +0.00(+0.00%) |
Jun 03, 2016 | 5.769 | 5.794 | 5.712 | 5.791 | 537,477 | +0.02(+0.39%) |
Jun 02, 2016 | 5.769 | 5.769 | 5.712 | 5.769 | 437,228 | +0.01(+0.10%) |
Jun 01, 2016 | 5.763 | 5.769 | 5.701 | 5.763 | 532,374 | -0.01(-0.13%) |
May 31, 2016 | 5.780 | 5.803 | 5.763 | 5.771 | 423,578 | +0.01(+0.23%) |
May 27, 2016 | 5.746 | 5.757 | 5.757 | 5.757 | 263,698 | +0.03(+0.49%) |
May 26, 2016 | 5.746 | 5.780 | 5.718 | 5.729 | 293,733 | -0.04(-0.64%) |
May 25, 2016 | 5.687 | 5.766 | 5.671 | 5.766 | 469,243 | +0.06(+1.08%) |
May 24, 2016 | 5.665 | 5.727 | 5.648 | 5.704 | 456,977 | +0.04(+0.79%) |
May 23, 2016 | 5.682 | 5.693 | 5.615 | 5.659 | 587,997 | -0.04(-0.69%) |
May 20, 2016 | 5.665 | 5.749 | 5.665 | 5.699 | 550,515 | +0.03(+0.59%) |
May 19, 2016 | 5.715 | 5.743 | 5.637 | 5.665 | 862,814 | -0.08(-1.46%) |
May 18, 2016 | 5.749 | 5.800 | 5.715 | 5.749 | 393,667 | -0.01(-0.19%) |
May 17, 2016 | 5.811 | 5.828 | 5.749 | 5.760 | 597,579 | -0.06(-0.96%) |
May 16, 2016 | 5.794 | 5.828 | 5.783 | 5.816 | 411,337 | +0.04(+0.78%) |
May 13, 2016 | 5.800 | 5.816 | 5.772 | 5.772 | 324,047 | -0.03(-0.58%) |
May 12, 2016 | 5.777 | 5.828 | 5.772 | 5.805 | 509,581 | +0.03(+0.58%) |
May 11, 2016 | 5.766 | 5.794 | 5.760 | 5.772 | 526,033 | +0.01(+0.19%) |
May 10, 2016 | 5.777 | 5.794 | 5.715 | 5.760 | 745,198 | -0.01(-0.19%) |
May 09, 2016 | 5.749 | 5.777 | 5.732 | 5.772 | 451,766 | +0.02(+0.29%) |
May 06, 2016 | 5.721 | 5.772 | 5.715 | 5.755 | 486,943 | +0.01(+0.10%) |
May 05, 2016 | 5.743 | 5.760 | 5.728 | 5.749 | 442,711 | +0.01(+0.10%) |
May 04, 2016 | 5.687 | 5.743 | 5.687 | 5.743 | 459,517 | +0.03(+0.49%) |
May 03, 2016 | 5.676 | 5.715 | 5.648 | 5.715 | 449,771 | +0.04(+0.69%) |
May 02, 2016 | 5.648 | 5.704 | 5.643 | 5.676 | 388,854 | +0.04(+0.80%) |
Apr 29, 2016 | 5.659 | 5.693 | 5.629 | 5.631 | 295,711 | -0.02(-0.30%) |
Apr 28, 2016 | 5.665 | 5.691 | 5.643 | 5.648 | 426,171 | -0.06(-0.98%) |
Apr 27, 2016 | 5.704 | 5.721 | 5.654 | 5.704 | 317,960 | +0.01(+0.15%) |
Apr 26, 2016 | 5.651 | 5.718 | 5.639 | 5.696 | 576,493 | +0.07(+1.29%) |
Apr 25, 2016 | 5.629 | 5.668 | 5.612 | 5.623 | 415,664 | -0.03(-0.59%) |
Apr 22, 2016 | 5.623 | 5.690 | 5.596 | 5.657 | 390,516 | +0.03(+0.49%) |
Apr 21, 2016 | 5.640 | 5.646 | 5.596 | 5.629 | 459,626 | -0.01(-0.20%) |
Apr 20, 2016 | 5.696 | 5.701 | 5.629 | 5.640 | 491,790 | -0.06(-1.07%) |
Apr 19, 2016 | 5.657 | 5.701 | 5.640 | 5.701 | 470,945 | +0.06(+0.99%) |
Apr 18, 2016 | 5.612 | 5.646 | 5.612 | 5.646 | 380,667 | +0.04(+0.70%) |
Apr 15, 2016 | 5.590 | 5.618 | 5.579 | 5.607 | 516,534 | +0.01(+0.20%) |
Apr 14, 2016 | 5.640 | 5.657 | 5.612 | 5.596 | 428,395 | -0.04(-0.79%) |
Apr 13, 2016 | 5.674 | 5.674 | 5.623 | 5.640 | 329,708 | -0.04(-0.69%) |
Apr 12, 2016 | 5.662 | 5.707 | 5.651 | 5.679 | 545,471 | +0.01(+0.20%) |
Apr 11, 2016 | 5.651 | 5.679 | 5.629 | 5.668 | 772,938 | +0.04(+0.79%) |
Apr 08, 2016 | 5.590 | 5.623 | 5.590 | 5.623 | 609,297 | +0.06(+1.00%) |
Apr 07, 2016 | 5.579 | 5.607 | 5.568 | 5.568 | 638,334 | -0.01(-0.20%) |
Apr 06, 2016 | 5.590 | 5.612 | 5.573 | 5.579 | 506,429 | -0.00(-0.01%) |
Apr 05, 2016 | 5.562 | 5.607 | 5.551 | 5.579 | 627,870 | +0.02(+0.41%) |
Apr 04, 2016 | 5.590 | 5.618 | 5.557 | 5.557 | 559,155 | -0.03(-0.50%) |