Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 6.790 | 6.880 | 6.510 | 6.620 | 1,788,595 | -0.14(-2.07%) |
Jun 29, 2016 | 6.340 | 6.850 | 6.230 | 6.760 | 1,544,313 | +0.54(+8.68%) |
Jun 28, 2016 | 5.940 | 6.300 | 5.910 | 6.220 | 1,478,253 | +0.44(+7.61%) |
Jun 27, 2016 | 5.790 | 5.940 | 5.680 | 5.780 | 1,430,236 | -0.08(-1.37%) |
Jun 24, 2016 | 5.800 | 6.135 | 5.750 | 5.860 | 4,034,218 | -0.34(-5.48%) |
Jun 23, 2016 | 6.070 | 6.200 | 5.940 | 6.200 | 872,098 | +0.19(+3.16%) |
Jun 22, 2016 | 6.030 | 6.180 | 5.920 | 6.010 | 911,224 | -0.04(-0.66%) |
Jun 21, 2016 | 6.140 | 6.155 | 5.850 | 6.050 | 1,188,222 | -0.08(-1.31%) |
Jun 20, 2016 | 6.110 | 6.240 | 6.030 | 6.130 | 1,109,816 | +0.08(+1.32%) |
Jun 17, 2016 | 6.030 | 6.240 | 5.950 | 6.050 | 1,744,876 | +0.05(+0.83%) |
Jun 16, 2016 | 5.770 | 6.040 | 5.700 | 6.000 | 1,226,476 | +0.20(+3.45%) |
Jun 15, 2016 | 5.940 | 5.950 | 5.770 | 5.800 | 816,094 | -0.08(-1.36%) |
Jun 14, 2016 | 5.820 | 5.990 | 5.770 | 5.880 | 995,786 | +0.02(+0.34%) |
Jun 13, 2016 | 5.860 | 5.930 | 5.710 | 5.860 | 1,484,448 | -0.07(-1.18%) |
Jun 10, 2016 | 5.950 | 6.095 | 5.770 | 5.930 | 860,936 | -0.12(-1.98%) |
Jun 09, 2016 | 6.300 | 6.340 | 6.040 | 6.050 | 979,227 | -0.28(-4.42%) |
Jun 08, 2016 | 6.400 | 6.420 | 6.220 | 6.330 | 855,190 | +0.00(+0.00%) |
Jun 07, 2016 | 6.410 | 6.510 | 6.310 | 6.330 | 824,111 | -0.17(-2.62%) |
Jun 06, 2016 | 6.300 | 6.500 | 6.170 | 6.500 | 1,120,384 | +0.22(+3.50%) |
Jun 03, 2016 | 6.530 | 6.650 | 6.140 | 6.280 | 2,911,329 | -0.41(-6.13%) |
Jun 02, 2016 | 6.300 | 6.980 | 6.230 | 6.690 | 4,480,798 | +0.71(+11.87%) |
Jun 01, 2016 | 6.020 | 6.110 | 5.910 | 5.980 | 1,224,586 | -0.03(-0.50%) |
May 31, 2016 | 5.870 | 6.210 | 5.860 | 6.010 | 2,042,770 | +0.15(+2.56%) |
May 27, 2016 | 5.770 | 5.860 | 5.860 | 5.860 | 824,800 | +0.15(+2.63%) |
May 26, 2016 | 5.890 | 5.890 | 5.659 | 5.710 | 835,797 | +0.01(+0.18%) |
May 25, 2016 | 5.930 | 5.980 | 5.635 | 5.700 | 1,130,894 | -0.21(-3.55%) |
May 24, 2016 | 5.850 | 5.980 | 5.760 | 5.910 | 1,480,338 | +0.10(+1.72%) |
May 23, 2016 | 5.740 | 5.920 | 5.720 | 5.810 | 1,063,746 | +0.07(+1.22%) |
May 20, 2016 | 5.640 | 5.800 | 5.590 | 5.740 | 1,135,716 | +0.21(+3.80%) |
May 19, 2016 | 5.510 | 5.645 | 5.430 | 5.530 | 674,538 | -0.02(-0.36%) |
May 18, 2016 | 5.420 | 5.630 | 5.420 | 5.550 | 921,147 | +0.09(+1.65%) |
May 17, 2016 | 5.490 | 5.765 | 5.445 | 5.460 | 1,366,595 | -0.08(-1.44%) |
May 16, 2016 | 5.420 | 5.570 | 5.400 | 5.540 | 890,686 | +0.18(+3.36%) |
May 13, 2016 | 5.160 | 5.420 | 5.150 | 5.360 | 1,084,433 | +0.18(+3.38%) |
May 12, 2016 | 5.280 | 5.350 | 5.080 | 5.185 | 1,003,788 | -0.07(-1.24%) |
May 11, 2016 | 5.390 | 5.540 | 5.250 | 5.250 | 736,578 | -0.17(-3.14%) |
May 10, 2016 | 5.550 | 5.620 | 5.370 | 5.420 | 1,050,794 | -0.05(-0.91%) |
May 09, 2016 | 5.400 | 5.540 | 5.330 | 5.470 | 1,058,946 | +0.10(+1.86%) |
May 06, 2016 | 5.230 | 5.460 | 5.210 | 5.370 | 731,859 | +0.08(+1.51%) |
May 05, 2016 | 5.270 | 5.390 | 5.120 | 5.290 | 1,126,905 | +0.08(+1.54%) |
May 04, 2016 | 5.570 | 5.670 | 5.180 | 5.210 | 2,198,649 | -0.43(-7.62%) |
May 03, 2016 | 5.870 | 5.880 | 5.610 | 5.640 | 2,129,705 | -0.32(-5.37%) |
May 02, 2016 | 5.470 | 6.069 | 5.380 | 5.960 | 2,839,914 | +0.52(+9.56%) |
Apr 29, 2016 | 5.170 | 5.690 | 5.170 | 5.440 | 1,681,408 | +0.18(+3.42%) |
Apr 28, 2016 | 4.800 | 5.890 | 4.660 | 5.260 | 4,635,558 | +0.18(+3.54%) |
Apr 27, 2016 | 5.010 | 5.190 | 5.010 | 5.080 | 1,445,057 | +0.02(+0.40%) |
Apr 26, 2016 | 5.230 | 5.340 | 5.040 | 5.060 | 1,523,286 | -0.20(-3.80%) |
Apr 25, 2016 | 5.150 | 5.420 | 5.140 | 5.260 | 1,596,113 | +0.11(+2.14%) |
Apr 22, 2016 | 5.230 | 5.280 | 5.060 | 5.150 | 948,836 | -0.09(-1.72%) |
Apr 21, 2016 | 5.240 | 5.300 | 5.030 | 5.240 | 1,501,982 | +0.05(+0.96%) |
Apr 20, 2016 | 5.160 | 5.290 | 5.060 | 5.190 | 1,288,516 | +0.06(+1.17%) |
Apr 19, 2016 | 5.080 | 5.322 | 5.005 | 5.130 | 1,295,217 | +0.09(+1.79%) |
Apr 18, 2016 | 5.000 | 5.140 | 4.970 | 5.040 | 835,451 | -0.02(-0.40%) |
Apr 15, 2016 | 5.050 | 5.190 | 4.950 | 5.060 | 1,117,747 | -0.03(-0.59%) |
Apr 14, 2016 | 5.150 | 5.250 | 5.045 | 5.090 | 1,233,662 | -0.03(-0.59%) |
Apr 13, 2016 | 4.950 | 5.150 | 4.820 | 5.120 | 1,350,790 | +0.27(+5.57%) |
Apr 12, 2016 | 4.640 | 4.870 | 4.550 | 4.850 | 1,119,835 | +0.16(+3.41%) |
Apr 11, 2016 | 4.920 | 4.950 | 4.675 | 4.690 | 1,077,177 | -0.24(-4.87%) |
Apr 08, 2016 | 5.160 | 5.190 | 4.860 | 4.930 | 973,917 | -0.15(-2.95%) |
Apr 07, 2016 | 4.960 | 5.140 | 4.920 | 5.080 | 1,795,384 | +0.05(+0.99%) |
Apr 06, 2016 | 4.670 | 5.050 | 4.670 | 5.030 | 2,521,849 | +0.33(+7.02%) |
Apr 05, 2016 | 4.490 | 4.750 | 4.450 | 4.700 | 1,573,246 | +0.16(+3.52%) |
Apr 04, 2016 | 4.630 | 4.771 | 4.520 | 4.540 | 1,284,268 | -0.06(-1.30%) |