Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 6.886 | 7.374 | 6.807 | 7.267 | 702,977 | +0.32(+4.58%) |
Jun 29, 2016 | 6.882 | 7.267 | 6.705 | 6.949 | 938,181 | +0.15(+2.14%) |
Jun 28, 2016 | 6.135 | 6.862 | 6.084 | 6.803 | 986,061 | +0.80(+13.29%) |
Jun 27, 2016 | 6.430 | 6.445 | 5.962 | 6.005 | 694,649 | -0.37(-5.86%) |
Jun 24, 2016 | 5.891 | 6.449 | 5.781 | 6.379 | 678,499 | +0.15(+2.40%) |
Jun 23, 2016 | 6.280 | 6.477 | 6.198 | 6.229 | 475,385 | -0.02(-0.25%) |
Jun 22, 2016 | 6.383 | 6.383 | 6.190 | 6.245 | 273,164 | -0.09(-1.43%) |
Jun 21, 2016 | 6.084 | 6.386 | 5.931 | 6.335 | 519,209 | +0.21(+3.47%) |
Jun 20, 2016 | 6.343 | 6.343 | 6.119 | 6.123 | 492,585 | -0.11(-1.83%) |
Jun 17, 2016 | 6.001 | 6.292 | 5.981 | 6.237 | 714,008 | +0.38(+6.51%) |
Jun 16, 2016 | 5.742 | 5.887 | 5.602 | 5.856 | 508,076 | +0.03(+0.47%) |
Jun 15, 2016 | 5.734 | 5.970 | 5.679 | 5.828 | 459,004 | +0.02(+0.34%) |
Jun 14, 2016 | 5.690 | 5.895 | 5.675 | 5.808 | 366,202 | +0.05(+0.82%) |
Jun 13, 2016 | 5.702 | 5.907 | 5.683 | 5.761 | 380,656 | -0.02(-0.34%) |
Jun 10, 2016 | 5.899 | 6.009 | 5.718 | 5.781 | 612,128 | -0.28(-4.67%) |
Jun 09, 2016 | 5.938 | 6.095 | 5.848 | 6.064 | 507,074 | -0.06(-0.90%) |
Jun 08, 2016 | 6.410 | 6.453 | 6.043 | 6.119 | 1,036,616 | -0.15(-2.38%) |
Jun 07, 2016 | 6.257 | 6.422 | 6.166 | 6.269 | 551,247 | +0.06(+0.95%) |
Jun 06, 2016 | 5.883 | 6.284 | 5.848 | 6.210 | 1,253,718 | +0.41(+7.05%) |
Jun 03, 2016 | 5.899 | 5.993 | 5.708 | 5.801 | 628,539 | -0.10(-1.67%) |
Jun 02, 2016 | 5.443 | 5.899 | 5.337 | 5.899 | 1,018,139 | +0.43(+7.84%) |
Jun 01, 2016 | 5.407 | 5.553 | 5.278 | 5.470 | 619,675 | -0.02(-0.29%) |
May 31, 2016 | 5.521 | 5.659 | 5.435 | 5.486 | 480,479 | -0.04(-0.64%) |
May 27, 2016 | 5.447 | 5.521 | 5.521 | 5.521 | 556,887 | +0.05(+0.93%) |
May 26, 2016 | 5.592 | 5.624 | 5.449 | 5.470 | 323,515 | -0.06(-1.14%) |
May 25, 2016 | 5.309 | 5.584 | 5.309 | 5.533 | 599,190 | +0.26(+4.84%) |
May 24, 2016 | 5.380 | 5.517 | 5.266 | 5.278 | 547,638 | -0.15(-2.75%) |
May 23, 2016 | 5.576 | 5.608 | 5.427 | 5.427 | 519,082 | -0.23(-4.10%) |
May 20, 2016 | 5.321 | 5.742 | 5.270 | 5.659 | 778,924 | +0.36(+6.75%) |
May 19, 2016 | 5.242 | 5.376 | 5.170 | 5.301 | 427,381 | +0.00(+0.00%) |
May 18, 2016 | 5.226 | 5.399 | 5.160 | 5.301 | 704,719 | +0.03(+0.60%) |
May 17, 2016 | 5.380 | 5.525 | 5.219 | 5.270 | 557,667 | -0.04(-0.67%) |
May 16, 2016 | 5.419 | 5.560 | 5.274 | 5.305 | 929,363 | -0.00(-0.07%) |
May 13, 2016 | 5.148 | 5.337 | 5.140 | 5.309 | 665,579 | +0.13(+2.51%) |
May 12, 2016 | 5.604 | 5.671 | 5.136 | 5.179 | 828,701 | -0.38(-6.79%) |
May 11, 2016 | 5.179 | 5.557 | 4.987 | 5.557 | 870,745 | +0.27(+5.06%) |
May 10, 2016 | 5.089 | 5.325 | 5.026 | 5.289 | 574,638 | +0.22(+4.34%) |
May 09, 2016 | 5.541 | 5.683 | 5.038 | 5.069 | 964,274 | -0.52(-9.29%) |
May 06, 2016 | 5.702 | 5.993 | 5.570 | 5.588 | 618,665 | -0.20(-3.53%) |
May 05, 2016 | 5.887 | 6.017 | 5.565 | 5.793 | 568,210 | +0.07(+1.31%) |
May 04, 2016 | 5.899 | 5.899 | 5.547 | 5.718 | 467,879 | +0.00(+0.00%) |
May 03, 2016 | 5.974 | 6.013 | 5.702 | 5.718 | 825,672 | -0.30(-4.97%) |
May 02, 2016 | 6.489 | 6.489 | 5.903 | 6.017 | 912,895 | -0.48(-7.33%) |
Apr 29, 2016 | 6.115 | 6.556 | 6.107 | 6.493 | 797,968 | +0.38(+6.17%) |
Apr 28, 2016 | 6.292 | 6.501 | 6.115 | 6.115 | 490,625 | -0.26(-4.01%) |
Apr 27, 2016 | 6.453 | 6.587 | 6.029 | 6.371 | 887,235 | +0.01(+0.12%) |
Apr 26, 2016 | 6.143 | 6.485 | 6.115 | 6.363 | 487,143 | +0.28(+4.59%) |
Apr 25, 2016 | 6.552 | 6.587 | 6.005 | 6.084 | 1,156,039 | -0.50(-7.64%) |
Apr 22, 2016 | 6.233 | 6.587 | 6.233 | 6.587 | 966,140 | +0.35(+5.61%) |
Apr 21, 2016 | 6.552 | 6.567 | 6.210 | 6.237 | 921,678 | -0.27(-4.17%) |
Apr 20, 2016 | 6.328 | 6.668 | 6.294 | 6.508 | 487,187 | +0.09(+1.47%) |
Apr 19, 2016 | 5.911 | 6.508 | 5.879 | 6.414 | 836,083 | +0.45(+7.51%) |
Apr 18, 2016 | 5.978 | 6.229 | 5.792 | 5.966 | 1,115,226 | -0.27(-4.35%) |
Apr 15, 2016 | 6.312 | 6.445 | 6.123 | 6.237 | 632,728 | -0.25(-3.82%) |
Apr 14, 2016 | 6.371 | 6.646 | 6.206 | 6.485 | 929,233 | +0.14(+2.17%) |
Apr 13, 2016 | 5.824 | 6.685 | 5.812 | 6.347 | 1,869,365 | +0.57(+9.81%) |
Apr 12, 2016 | 5.412 | 6.019 | 5.404 | 5.780 | 1,453,268 | +0.43(+7.97%) |
Apr 11, 2016 | 4.833 | 5.393 | 4.755 | 5.354 | 1,223,749 | +0.42(+8.57%) |
Apr 08, 2016 | 4.810 | 5.080 | 4.524 | 4.931 | 1,319,681 | +0.13(+2.69%) |
Apr 07, 2016 | 5.005 | 5.322 | 4.418 | 4.802 | 3,514,074 | -0.52(-9.85%) |
Apr 06, 2016 | 5.256 | 5.467 | 5.185 | 5.326 | 1,301,965 | +0.12(+2.25%) |
Apr 05, 2016 | 5.185 | 5.252 | 5.087 | 5.209 | 837,508 | +0.02(+0.30%) |
Apr 04, 2016 | 5.389 | 5.455 | 5.185 | 5.193 | 757,192 | -0.20(-3.63%) |