Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 6.209 | 6.233 | 6.195 | 6.214 | 285,089 | +0.01(+0.15%) |
Jul 28, 2016 | 6.171 | 6.204 | 6.162 | 6.204 | 218,454 | +0.02(+0.31%) |
Jul 27, 2016 | 6.176 | 6.192 | 6.166 | 6.185 | 235,265 | +0.02(+0.31%) |
Jul 26, 2016 | 6.152 | 6.176 | 6.143 | 6.166 | 298,782 | +0.01(+0.15%) |
Jul 25, 2016 | 6.185 | 6.190 | 6.133 | 6.157 | 491,569 | -0.02(-0.31%) |
Jul 22, 2016 | 6.162 | 6.192 | 6.162 | 6.176 | 264,952 | -0.00(-0.08%) |
Jul 21, 2016 | 6.190 | 6.195 | 6.151 | 6.181 | 305,915 | +0.00(+0.08%) |
Jul 20, 2016 | 6.171 | 6.190 | 6.162 | 6.176 | 362,516 | +0.02(+0.31%) |
Jul 19, 2016 | 6.152 | 6.171 | 6.143 | 6.157 | 242,490 | -0.02(-0.31%) |
Jul 18, 2016 | 6.157 | 6.176 | 6.138 | 6.176 | 276,630 | +0.01(+0.23%) |
Jul 15, 2016 | 6.176 | 6.195 | 6.143 | 6.162 | 280,216 | -0.01(-0.23%) |
Jul 14, 2016 | 6.176 | 6.185 | 6.150 | 6.176 | 291,832 | +0.04(+0.62%) |
Jul 13, 2016 | 6.181 | 6.181 | 6.129 | 6.138 | 318,746 | -0.02(-0.38%) |
Jul 12, 2016 | 6.143 | 6.166 | 6.129 | 6.162 | 410,395 | +0.04(+0.62%) |
Jul 11, 2016 | 6.105 | 6.147 | 6.105 | 6.124 | 341,846 | +0.04(+0.62%) |
Jul 08, 2016 | 6.034 | 6.010 | 6.010 | 6.086 | 476,562 | +0.08(+1.26%) |
Jul 07, 2016 | 6.001 | 6.029 | 5.961 | 6.010 | 356,223 | +0.00(+0.00%) |
Jul 06, 2016 | 5.949 | 6.010 | 5.935 | 6.010 | 247,320 | +0.03(+0.55%) |
Jul 05, 2016 | 5.968 | 5.977 | 5.944 | 5.977 | 162,770 | -0.04(-0.71%) |
Jul 01, 2016 | 5.991 | 6.020 | 6.020 | 6.020 | 293,081 | +0.02(+0.39%) |
Jun 30, 2016 | 5.930 | 6.010 | 5.920 | 5.996 | 333,727 | +0.08(+1.28%) |
Jun 29, 2016 | 5.854 | 5.930 | 5.854 | 5.920 | 285,026 | +0.10(+1.79%) |
Jun 28, 2016 | 5.755 | 5.821 | 5.755 | 5.816 | 313,670 | +0.09(+1.66%) |
Jun 27, 2016 | 5.816 | 5.816 | 5.712 | 5.722 | 437,700 | -0.12(-2.03%) |
Jun 24, 2016 | 5.826 | 5.901 | 5.821 | 5.840 | 696,567 | -0.18(-2.91%) |
Jun 23, 2016 | 6.015 | 6.020 | 5.991 | 6.015 | 464,097 | +0.05(+0.87%) |
Jun 22, 2016 | 5.977 | 5.996 | 5.963 | 5.963 | 355,553 | +0.00(+0.00%) |
Jun 21, 2016 | 5.968 | 5.982 | 5.958 | 5.963 | 403,160 | -0.00(-0.08%) |
Jun 20, 2016 | 6.012 | 6.015 | 5.968 | 5.968 | 333,457 | +0.04(+0.64%) |
Jun 17, 2016 | 5.930 | 5.958 | 5.916 | 5.930 | 246,078 | -0.01(-0.16%) |
Jun 16, 2016 | 5.916 | 5.958 | 5.882 | 5.939 | 1,012,911 | -0.01(-0.24%) |
Jun 15, 2016 | 5.987 | 6.001 | 5.953 | 5.953 | 167,890 | -0.01(-0.24%) |
Jun 14, 2016 | 5.958 | 6.001 | 5.944 | 5.968 | 184,674 | -0.02(-0.40%) |
Jun 13, 2016 | 6.020 | 6.053 | 5.987 | 5.991 | 466,683 | -0.05(-0.86%) |
Jun 10, 2016 | 6.067 | 6.077 | 6.029 | 6.043 | 373,738 | -0.06(-1.01%) |
Jun 09, 2016 | 6.114 | 6.124 | 6.091 | 6.105 | 241,044 | -0.02(-0.39%) |
Jun 08, 2016 | 6.110 | 6.133 | 6.110 | 6.129 | 136,907 | +0.02(+0.39%) |
Jun 07, 2016 | 6.095 | 6.129 | 6.086 | 6.105 | 271,918 | -0.00(-0.08%) |
Jun 06, 2016 | 6.077 | 6.114 | 6.077 | 6.110 | 315,676 | +0.05(+0.78%) |
Jun 03, 2016 | 6.053 | 6.081 | 6.029 | 6.062 | 269,714 | -0.01(-0.23%) |
Jun 02, 2016 | 6.053 | 6.077 | 6.043 | 6.077 | 350,590 | +0.01(+0.23%) |
Jun 01, 2016 | 6.020 | 6.062 | 6.010 | 6.062 | 544,427 | +0.02(+0.31%) |
May 31, 2016 | 6.048 | 6.072 | 6.015 | 6.043 | 351,272 | +0.01(+0.16%) |
May 27, 2016 | 6.029 | 6.034 | 6.034 | 6.034 | 221,237 | +0.02(+0.39%) |
May 26, 2016 | 6.039 | 6.046 | 6.006 | 6.010 | 350,974 | -0.01(-0.24%) |
May 25, 2016 | 5.982 | 6.029 | 5.982 | 6.024 | 397,155 | +0.05(+0.92%) |
May 24, 2016 | 5.944 | 5.977 | 5.936 | 5.970 | 523,389 | +0.05(+0.91%) |
May 23, 2016 | 5.916 | 5.945 | 5.906 | 5.916 | 316,400 | +0.00(+0.00%) |
May 20, 2016 | 5.911 | 5.953 | 5.906 | 5.916 | 266,063 | +0.02(+0.32%) |
May 19, 2016 | 5.906 | 5.906 | 5.868 | 5.897 | 221,061 | -0.03(-0.48%) |
May 18, 2016 | 5.916 | 5.944 | 5.882 | 5.925 | 393,690 | +0.01(+0.16%) |
May 17, 2016 | 5.939 | 5.953 | 5.916 | 5.916 | 181,281 | -0.04(-0.64%) |
May 16, 2016 | 5.911 | 5.972 | 5.911 | 5.953 | 254,900 | +0.04(+0.72%) |
May 13, 2016 | 5.939 | 5.972 | 5.911 | 5.911 | 205,469 | -0.05(-0.79%) |
May 12, 2016 | 6.001 | 6.015 | 5.930 | 5.958 | 376,553 | -0.01(-0.16%) |
May 11, 2016 | 6.015 | 6.024 | 5.968 | 5.968 | 194,800 | -0.04(-0.71%) |
May 10, 2016 | 5.968 | 6.013 | 5.963 | 6.010 | 257,974 | +0.06(+1.03%) |
May 09, 2016 | 5.930 | 5.958 | 5.921 | 5.949 | 403,564 | +0.03(+0.48%) |
May 06, 2016 | 5.888 | 5.940 | 5.888 | 5.921 | 332,103 | +0.01(+0.16%) |
May 05, 2016 | 5.958 | 5.958 | 5.907 | 5.911 | 422,433 | +0.00(+0.00%) |
May 04, 2016 | 5.935 | 5.949 | 5.907 | 5.911 | 337,345 | -0.04(-0.71%) |
May 03, 2016 | 5.954 | 5.973 | 5.930 | 5.954 | 360,986 | -0.04(-0.71%) |