Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 5.896 | 5.947 | 5.896 | 5.920 | 139,834 | -0.04(-0.64%) |
Jun 29, 2016 | 5.939 | 5.972 | 5.877 | 5.958 | 211,944 | +0.07(+1.13%) |
Jun 28, 2016 | 5.877 | 5.925 | 5.825 | 5.891 | 141,133 | +0.07(+1.15%) |
Jun 27, 2016 | 5.920 | 5.920 | 5.777 | 5.824 | 193,082 | -0.15(-2.48%) |
Jun 24, 2016 | 5.834 | 5.982 | 5.834 | 5.972 | 201,866 | +0.04(+0.64%) |
Jun 23, 2016 | 5.944 | 5.944 | 5.906 | 5.934 | 135,176 | +0.00(+0.08%) |
Jun 22, 2016 | 5.939 | 5.944 | 5.916 | 5.929 | 189,213 | +0.00(+0.00%) |
Jun 21, 2016 | 5.925 | 5.949 | 5.896 | 5.929 | 143,745 | +0.00(+0.00%) |
Jun 20, 2016 | 5.891 | 5.939 | 5.870 | 5.929 | 290,180 | +0.06(+1.06%) |
Jun 17, 2016 | 5.853 | 5.867 | 5.839 | 5.867 | 203,959 | +0.04(+0.66%) |
Jun 16, 2016 | 5.824 | 5.858 | 5.805 | 5.829 | 272,126 | +0.02(+0.37%) |
Jun 15, 2016 | 5.798 | 5.827 | 5.765 | 5.808 | 176,142 | +0.03(+0.49%) |
Jun 14, 2016 | 5.817 | 5.817 | 5.756 | 5.779 | 122,014 | -0.02(-0.33%) |
Jun 13, 2016 | 5.822 | 5.831 | 5.789 | 5.798 | 129,766 | -0.00(-0.08%) |
Jun 10, 2016 | 5.827 | 5.831 | 5.775 | 5.803 | 167,689 | -0.03(-0.57%) |
Jun 09, 2016 | 5.841 | 5.846 | 5.779 | 5.836 | 157,835 | -0.00(-0.08%) |
Jun 08, 2016 | 5.827 | 5.850 | 5.699 | 5.841 | 139,970 | +0.03(+0.49%) |
Jun 07, 2016 | 5.822 | 5.836 | 5.784 | 5.812 | 132,105 | -0.00(-0.08%) |
Jun 06, 2016 | 5.732 | 5.850 | 5.732 | 5.817 | 166,300 | +0.09(+1.49%) |
Jun 03, 2016 | 5.746 | 5.749 | 5.685 | 5.732 | 66,500 | -0.02(-0.33%) |
Jun 02, 2016 | 5.746 | 5.751 | 5.670 | 5.751 | 99,524 | +0.02(+0.33%) |
Jun 01, 2016 | 5.722 | 5.737 | 5.637 | 5.732 | 126,836 | +0.04(+0.75%) |
May 31, 2016 | 5.727 | 5.727 | 5.685 | 5.689 | 95,661 | -0.04(-0.66%) |
May 27, 2016 | 5.789 | 5.727 | 5.727 | 5.727 | 88,872 | -0.03(-0.49%) |
May 26, 2016 | 5.732 | 5.812 | 5.637 | 5.756 | 217,684 | +0.05(+0.83%) |
May 25, 2016 | 5.685 | 5.727 | 5.661 | 5.708 | 163,822 | +0.04(+0.67%) |
May 24, 2016 | 5.704 | 5.708 | 5.625 | 5.670 | 152,813 | +0.03(+0.50%) |
May 23, 2016 | 5.704 | 5.732 | 5.623 | 5.642 | 108,949 | -0.02(-0.42%) |
May 20, 2016 | 5.680 | 5.718 | 5.528 | 5.666 | 298,399 | +0.10(+1.87%) |
May 19, 2016 | 5.722 | 5.722 | 5.500 | 5.561 | 520,795 | -0.14(-2.41%) |
May 18, 2016 | 5.694 | 5.722 | 5.628 | 5.699 | 152,638 | +0.03(+0.46%) |
May 17, 2016 | 5.626 | 5.673 | 5.607 | 5.673 | 223,647 | +0.04(+0.67%) |
May 16, 2016 | 5.612 | 5.663 | 5.607 | 5.635 | 164,800 | +0.03(+0.59%) |
May 13, 2016 | 5.607 | 5.686 | 5.588 | 5.602 | 199,140 | -0.02(-0.33%) |
May 12, 2016 | 5.635 | 5.668 | 5.607 | 5.621 | 120,514 | -0.01(-0.25%) |
May 11, 2016 | 5.607 | 5.659 | 5.593 | 5.635 | 124,595 | +0.02(+0.33%) |
May 10, 2016 | 5.574 | 5.626 | 5.551 | 5.616 | 143,706 | +0.03(+0.59%) |
May 09, 2016 | 5.527 | 5.621 | 5.522 | 5.583 | 184,603 | +0.09(+1.71%) |
May 06, 2016 | 5.405 | 5.522 | 5.405 | 5.489 | 110,722 | +0.05(+0.86%) |
May 05, 2016 | 5.395 | 5.494 | 5.395 | 5.442 | 108,067 | -0.01(-0.17%) |
May 04, 2016 | 5.475 | 5.480 | 5.419 | 5.452 | 148,870 | -0.01(-0.17%) |
May 03, 2016 | 5.499 | 5.499 | 5.405 | 5.461 | 245,694 | -0.06(-1.02%) |
May 02, 2016 | 5.612 | 5.621 | 5.485 | 5.518 | 213,738 | -0.06(-1.01%) |
Apr 29, 2016 | 5.668 | 5.668 | 5.541 | 5.574 | 177,722 | -0.08(-1.41%) |
Apr 28, 2016 | 5.668 | 5.668 | 5.612 | 5.654 | 196,052 | +0.00(+0.00%) |
Apr 27, 2016 | 5.593 | 5.682 | 5.593 | 5.654 | 158,149 | +0.04(+0.67%) |
Apr 26, 2016 | 5.593 | 5.635 | 5.581 | 5.616 | 239,869 | +0.01(+0.17%) |
Apr 25, 2016 | 5.640 | 5.663 | 5.574 | 5.607 | 243,530 | -0.06(-1.00%) |
Apr 22, 2016 | 5.696 | 5.710 | 5.640 | 5.663 | 62,240 | -0.01(-0.25%) |
Apr 21, 2016 | 5.720 | 5.729 | 5.654 | 5.677 | 167,360 | -0.05(-0.82%) |
Apr 20, 2016 | 5.729 | 5.743 | 5.654 | 5.724 | 134,176 | +0.00(+0.08%) |
Apr 19, 2016 | 5.724 | 5.762 | 5.696 | 5.720 | 283,338 | +0.02(+0.41%) |
Apr 18, 2016 | 5.635 | 5.739 | 5.504 | 5.696 | 261,259 | +0.09(+1.64%) |
Apr 15, 2016 | 5.605 | 5.679 | 5.539 | 5.605 | 157,178 | +0.02(+0.42%) |
Apr 14, 2016 | 5.549 | 5.614 | 5.516 | 5.581 | 375,101 | +0.05(+0.84%) |
Apr 13, 2016 | 5.549 | 5.567 | 5.525 | 5.535 | 220,331 | -0.00(-0.08%) |
Apr 12, 2016 | 5.455 | 5.544 | 5.455 | 5.539 | 289,123 | +0.06(+1.11%) |
Apr 11, 2016 | 5.483 | 5.539 | 5.441 | 5.479 | 302,598 | -0.01(-0.25%) |
Apr 08, 2016 | 5.525 | 5.549 | 5.455 | 5.493 | 263,025 | -0.01(-0.17%) |
Apr 07, 2016 | 5.525 | 5.525 | 5.453 | 5.502 | 162,386 | -0.02(-0.34%) |
Apr 06, 2016 | 5.502 | 5.525 | 5.460 | 5.521 | 156,278 | +0.01(+0.17%) |
Apr 05, 2016 | 5.432 | 5.525 | 5.381 | 5.511 | 212,597 | +0.06(+1.11%) |
Apr 04, 2016 | 5.530 | 5.530 | 5.390 | 5.451 | 201,404 | -0.06(-1.02%) |