Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 6.301 | 6.388 | 6.242 | 6.357 | 942,116 | +0.06(+0.88%) |
Jul 28, 2016 | 6.246 | 6.309 | 6.175 | 6.301 | 876,351 | +0.03(+0.50%) |
Jul 27, 2016 | 6.151 | 6.285 | 6.112 | 6.270 | 3,509,372 | -0.08(-1.25%) |
Jul 26, 2016 | 6.325 | 6.357 | 6.301 | 6.349 | 192,608 | +0.04(+0.63%) |
Jul 25, 2016 | 6.293 | 6.333 | 6.254 | 6.309 | 143,673 | +0.02(+0.25%) |
Jul 22, 2016 | 6.262 | 6.349 | 6.198 | 6.293 | 199,016 | +0.01(+0.13%) |
Jul 21, 2016 | 6.254 | 6.301 | 6.183 | 6.285 | 215,288 | +0.01(+0.13%) |
Jul 20, 2016 | 6.293 | 6.325 | 6.262 | 6.278 | 173,915 | +0.00(+0.00%) |
Jul 19, 2016 | 6.293 | 6.316 | 6.222 | 6.278 | 150,190 | +0.01(+0.13%) |
Jul 18, 2016 | 6.270 | 6.309 | 6.222 | 6.270 | 205,958 | +0.03(+0.51%) |
Jul 15, 2016 | 6.135 | 6.246 | 6.104 | 6.238 | 315,804 | +0.13(+2.20%) |
Jul 14, 2016 | 6.096 | 6.167 | 6.080 | 6.104 | 250,318 | -0.02(-0.26%) |
Jul 13, 2016 | 6.127 | 6.143 | 6.056 | 6.119 | 297,883 | +0.04(+0.65%) |
Jul 12, 2016 | 6.080 | 6.115 | 5.993 | 6.080 | 268,945 | -0.02(-0.39%) |
Jul 11, 2016 | 6.025 | 6.108 | 5.969 | 6.104 | 247,533 | +0.09(+1.45%) |
Jul 08, 2016 | 5.859 | 6.032 | 5.819 | 6.017 | 493,267 | +0.20(+3.40%) |
Jul 07, 2016 | 5.819 | 5.835 | 5.748 | 5.819 | 440,501 | -0.02(-0.41%) |
Jul 06, 2016 | 5.859 | 5.859 | 5.756 | 5.843 | 621,961 | -0.03(-0.54%) |
Jul 05, 2016 | 5.811 | 5.890 | 5.803 | 5.874 | 269,351 | +0.06(+1.09%) |
Jul 01, 2016 | 5.898 | 5.811 | 5.811 | 5.811 | 183,399 | -0.06(-1.08%) |
Jun 30, 2016 | 5.787 | 5.882 | 5.740 | 5.874 | 383,016 | +0.09(+1.64%) |
Jun 29, 2016 | 5.724 | 5.783 | 5.716 | 5.779 | 274,094 | +0.09(+1.67%) |
Jun 28, 2016 | 5.511 | 5.692 | 5.432 | 5.685 | 512,196 | +0.09(+1.70%) |
Jun 27, 2016 | 5.503 | 5.629 | 5.503 | 5.590 | 323,970 | +0.04(+0.71%) |
Jun 24, 2016 | 5.519 | 5.661 | 5.463 | 5.550 | 560,670 | -0.09(-1.68%) |
Jun 23, 2016 | 5.606 | 5.669 | 5.606 | 5.645 | 213,575 | +0.03(+0.56%) |
Jun 22, 2016 | 5.637 | 5.669 | 5.582 | 5.613 | 274,333 | -0.02(-0.28%) |
Jun 21, 2016 | 5.669 | 5.692 | 5.613 | 5.629 | 229,290 | -0.01(-0.14%) |
Jun 20, 2016 | 5.700 | 5.779 | 5.629 | 5.637 | 239,744 | -0.03(-0.56%) |
Jun 17, 2016 | 5.677 | 5.732 | 5.629 | 5.669 | 698,035 | -0.02(-0.28%) |
Jun 16, 2016 | 5.598 | 5.708 | 5.566 | 5.685 | 255,685 | +0.03(+0.56%) |
Jun 15, 2016 | 5.685 | 5.748 | 5.653 | 5.653 | 311,477 | -0.06(-0.97%) |
Jun 14, 2016 | 5.653 | 5.708 | 5.621 | 5.708 | 222,277 | +0.04(+0.70%) |
Jun 13, 2016 | 5.590 | 5.677 | 5.574 | 5.669 | 213,445 | +0.08(+1.41%) |
Jun 10, 2016 | 5.582 | 5.606 | 5.538 | 5.590 | 145,334 | -0.01(-0.14%) |
Jun 09, 2016 | 5.629 | 5.669 | 5.582 | 5.598 | 157,144 | -0.06(-1.12%) |
Jun 08, 2016 | 5.487 | 5.677 | 5.487 | 5.661 | 177,466 | +0.16(+2.87%) |
Jun 07, 2016 | 5.471 | 5.566 | 5.471 | 5.503 | 121,105 | +0.03(+0.58%) |
Jun 06, 2016 | 5.519 | 5.566 | 5.424 | 5.471 | 224,012 | -0.05(-0.86%) |
Jun 03, 2016 | 5.534 | 5.558 | 5.479 | 5.519 | 160,775 | +0.04(+0.72%) |
Jun 02, 2016 | 5.424 | 5.495 | 5.392 | 5.479 | 192,731 | +0.04(+0.73%) |
Jun 01, 2016 | 5.353 | 5.447 | 5.337 | 5.439 | 238,694 | +0.07(+1.33%) |
May 31, 2016 | 5.447 | 5.447 | 5.337 | 5.368 | 1,453,161 | -0.07(-1.31%) |
May 27, 2016 | 5.432 | 5.439 | 5.439 | 5.439 | 360,601 | +0.02(+0.29%) |
May 26, 2016 | 5.337 | 5.447 | 5.337 | 5.424 | 334,534 | +0.06(+1.03%) |
May 25, 2016 | 5.479 | 5.511 | 5.353 | 5.368 | 520,094 | -0.13(-2.44%) |
May 24, 2016 | 5.353 | 5.550 | 5.353 | 5.503 | 434,574 | +0.19(+3.57%) |
May 23, 2016 | 5.313 | 5.376 | 5.293 | 5.313 | 232,212 | -0.01(-0.15%) |
May 20, 2016 | 5.313 | 5.432 | 5.250 | 5.321 | 507,996 | +0.04(+0.75%) |
May 19, 2016 | 5.384 | 5.384 | 5.242 | 5.281 | 276,866 | -0.07(-1.33%) |
May 18, 2016 | 5.376 | 5.455 | 5.301 | 5.353 | 240,250 | -0.06(-1.02%) |
May 17, 2016 | 5.669 | 5.669 | 5.353 | 5.408 | 419,866 | -0.28(-4.87%) |
May 16, 2016 | 5.582 | 5.716 | 5.582 | 5.685 | 313,854 | +0.09(+1.55%) |
May 13, 2016 | 5.495 | 5.637 | 5.432 | 5.598 | 509,636 | +0.09(+1.72%) |
May 12, 2016 | 5.479 | 5.530 | 5.432 | 5.503 | 239,357 | +0.04(+0.72%) |
May 11, 2016 | 5.661 | 5.661 | 5.455 | 5.463 | 200,566 | -0.20(-3.49%) |
May 10, 2016 | 5.732 | 5.772 | 5.606 | 5.661 | 265,800 | +0.17(+3.17%) |
May 09, 2016 | 5.447 | 5.511 | 5.416 | 5.487 | 169,817 | +0.04(+0.73%) |
May 06, 2016 | 5.511 | 5.582 | 5.337 | 5.447 | 351,399 | -0.12(-2.13%) |
May 05, 2016 | 5.574 | 5.605 | 5.511 | 5.566 | 138,632 | -0.04(-0.70%) |
May 04, 2016 | 5.503 | 5.633 | 5.487 | 5.605 | 283,641 | +0.07(+1.28%) |
May 03, 2016 | 5.487 | 5.582 | 5.448 | 5.535 | 193,109 | +0.03(+0.57%) |