Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 6.194 | 6.217 | 6.179 | 6.198 | 285,802 | +0.01(+0.15%) |
Jul 28, 2016 | 6.156 | 6.189 | 6.146 | 6.189 | 219,000 | +0.02(+0.31%) |
Jul 27, 2016 | 6.160 | 6.176 | 6.151 | 6.170 | 235,853 | +0.02(+0.31%) |
Jul 26, 2016 | 6.137 | 6.160 | 6.127 | 6.151 | 299,529 | +0.01(+0.15%) |
Jul 25, 2016 | 6.170 | 6.175 | 6.118 | 6.142 | 492,798 | -0.02(-0.31%) |
Jul 22, 2016 | 6.146 | 6.176 | 6.146 | 6.160 | 265,614 | -0.00(-0.08%) |
Jul 21, 2016 | 6.175 | 6.179 | 6.135 | 6.165 | 306,680 | +0.00(+0.08%) |
Jul 20, 2016 | 6.156 | 6.175 | 6.146 | 6.160 | 363,422 | +0.02(+0.31%) |
Jul 19, 2016 | 6.137 | 6.156 | 6.127 | 6.142 | 243,096 | -0.02(-0.31%) |
Jul 18, 2016 | 6.142 | 6.160 | 6.123 | 6.160 | 277,322 | +0.01(+0.23%) |
Jul 15, 2016 | 6.160 | 6.179 | 6.127 | 6.146 | 280,917 | -0.01(-0.23%) |
Jul 14, 2016 | 6.160 | 6.170 | 6.135 | 6.160 | 292,561 | +0.04(+0.62%) |
Jul 13, 2016 | 6.165 | 6.165 | 6.113 | 6.123 | 319,543 | -0.02(-0.38%) |
Jul 12, 2016 | 6.127 | 6.151 | 6.113 | 6.146 | 411,421 | +0.04(+0.62%) |
Jul 11, 2016 | 6.090 | 6.132 | 6.090 | 6.109 | 342,700 | +0.04(+0.62%) |
Jul 08, 2016 | 6.019 | 5.995 | 5.995 | 6.071 | 477,753 | +0.08(+1.26%) |
Jul 07, 2016 | 5.986 | 6.014 | 5.946 | 5.995 | 357,114 | +0.00(+0.00%) |
Jul 06, 2016 | 5.934 | 5.995 | 5.920 | 5.995 | 247,939 | +0.03(+0.55%) |
Jul 05, 2016 | 5.953 | 5.962 | 5.929 | 5.962 | 163,177 | -0.04(-0.71%) |
Jul 01, 2016 | 5.976 | 6.005 | 6.005 | 6.005 | 293,813 | +0.02(+0.39%) |
Jun 30, 2016 | 5.915 | 5.995 | 5.906 | 5.981 | 334,562 | +0.08(+1.28%) |
Jun 29, 2016 | 5.839 | 5.915 | 5.839 | 5.906 | 285,738 | +0.10(+1.79%) |
Jun 28, 2016 | 5.740 | 5.806 | 5.740 | 5.802 | 314,454 | +0.09(+1.66%) |
Jun 27, 2016 | 5.802 | 5.802 | 5.698 | 5.707 | 438,795 | -0.12(-2.03%) |
Jun 24, 2016 | 5.811 | 5.887 | 5.806 | 5.825 | 698,308 | -0.17(-2.91%) |
Jun 23, 2016 | 6.000 | 6.005 | 5.976 | 6.000 | 465,257 | +0.05(+0.87%) |
Jun 22, 2016 | 5.962 | 5.981 | 5.948 | 5.948 | 356,442 | +0.00(+0.00%) |
Jun 21, 2016 | 5.953 | 5.967 | 5.943 | 5.948 | 404,168 | -0.00(-0.08%) |
Jun 20, 2016 | 5.997 | 6.000 | 5.953 | 5.953 | 334,291 | +0.04(+0.64%) |
Jun 17, 2016 | 5.915 | 5.943 | 5.901 | 5.915 | 246,693 | -0.01(-0.16%) |
Jun 16, 2016 | 5.901 | 5.943 | 5.868 | 5.924 | 1,015,443 | -0.01(-0.24%) |
Jun 15, 2016 | 5.972 | 5.986 | 5.939 | 5.939 | 168,310 | -0.01(-0.24%) |
Jun 14, 2016 | 5.943 | 5.986 | 5.929 | 5.953 | 185,136 | -0.02(-0.40%) |
Jun 13, 2016 | 6.005 | 6.038 | 5.972 | 5.976 | 467,850 | -0.05(-0.86%) |
Jun 10, 2016 | 6.052 | 6.061 | 6.014 | 6.028 | 374,673 | -0.06(-1.01%) |
Jun 09, 2016 | 6.099 | 6.109 | 6.076 | 6.090 | 241,647 | -0.02(-0.39%) |
Jun 08, 2016 | 6.094 | 6.118 | 6.094 | 6.113 | 137,249 | +0.02(+0.39%) |
Jun 07, 2016 | 6.080 | 6.113 | 6.071 | 6.090 | 272,598 | -0.00(-0.08%) |
Jun 06, 2016 | 6.061 | 6.099 | 6.061 | 6.094 | 316,465 | +0.05(+0.78%) |
Jun 03, 2016 | 6.038 | 6.066 | 6.014 | 6.047 | 270,389 | -0.01(-0.23%) |
Jun 02, 2016 | 6.038 | 6.061 | 6.028 | 6.061 | 351,466 | +0.01(+0.23%) |
Jun 01, 2016 | 6.005 | 6.047 | 5.995 | 6.047 | 545,788 | +0.02(+0.31%) |
May 31, 2016 | 6.033 | 6.057 | 6.000 | 6.028 | 352,150 | +0.01(+0.16%) |
May 27, 2016 | 6.014 | 6.019 | 6.019 | 6.019 | 221,790 | +0.02(+0.39%) |
May 26, 2016 | 6.024 | 6.031 | 5.991 | 5.995 | 351,852 | -0.01(-0.24%) |
May 25, 2016 | 5.967 | 6.014 | 5.967 | 6.009 | 398,148 | +0.05(+0.92%) |
May 24, 2016 | 5.929 | 5.962 | 5.921 | 5.955 | 524,698 | +0.05(+0.91%) |
May 23, 2016 | 5.901 | 5.931 | 5.891 | 5.901 | 317,191 | +0.00(+0.00%) |
May 20, 2016 | 5.896 | 5.939 | 5.891 | 5.901 | 266,728 | +0.02(+0.32%) |
May 19, 2016 | 5.891 | 5.891 | 5.854 | 5.882 | 221,614 | -0.03(-0.48%) |
May 18, 2016 | 5.901 | 5.929 | 5.868 | 5.910 | 394,674 | +0.01(+0.16%) |
May 17, 2016 | 5.924 | 5.939 | 5.901 | 5.901 | 181,734 | -0.04(-0.64%) |
May 16, 2016 | 5.896 | 5.957 | 5.896 | 5.939 | 255,537 | +0.04(+0.72%) |
May 13, 2016 | 5.924 | 5.957 | 5.896 | 5.896 | 205,983 | -0.05(-0.79%) |
May 12, 2016 | 5.986 | 6.000 | 5.915 | 5.943 | 377,494 | -0.01(-0.16%) |
May 11, 2016 | 6.000 | 6.009 | 5.953 | 5.953 | 195,287 | -0.04(-0.71%) |
May 10, 2016 | 5.953 | 5.998 | 5.948 | 5.995 | 258,619 | +0.06(+1.03%) |
May 09, 2016 | 5.915 | 5.944 | 5.906 | 5.934 | 404,573 | +0.03(+0.48%) |
May 06, 2016 | 5.873 | 5.925 | 5.873 | 5.906 | 332,933 | +0.01(+0.16%) |
May 05, 2016 | 5.944 | 5.944 | 5.892 | 5.897 | 423,490 | +0.00(+0.00%) |
May 04, 2016 | 5.920 | 5.934 | 5.892 | 5.897 | 338,188 | -0.04(-0.71%) |
May 03, 2016 | 5.939 | 5.958 | 5.915 | 5.939 | 361,888 | -0.04(-0.71%) |