Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 5.860 | 5.880 | 5.450 | 5.600 | 228,236 | -0.35(-5.88%) |
Jun 29, 2016 | 5.810 | 5.950 | 5.660 | 5.950 | 96,563 | +0.21(+3.66%) |
Jun 28, 2016 | 5.490 | 5.800 | 5.400 | 5.740 | 136,973 | +0.25(+4.55%) |
Jun 27, 2016 | 5.520 | 5.630 | 5.300 | 5.490 | 250,895 | -0.13(-2.31%) |
Jun 24, 2016 | 5.470 | 5.740 | 5.330 | 5.620 | 327,792 | -0.26(-4.42%) |
Jun 23, 2016 | 5.770 | 5.910 | 5.700 | 5.880 | 91,350 | +0.17(+2.98%) |
Jun 22, 2016 | 5.660 | 5.960 | 5.610 | 5.710 | 74,193 | +0.03(+0.53%) |
Jun 21, 2016 | 5.850 | 5.860 | 5.560 | 5.680 | 225,301 | -0.17(-2.91%) |
Jun 20, 2016 | 5.760 | 6.020 | 5.680 | 5.850 | 189,390 | +0.16(+2.81%) |
Jun 17, 2016 | 5.750 | 5.820 | 5.680 | 5.690 | 311,782 | -0.06(-1.04%) |
Jun 16, 2016 | 5.780 | 5.810 | 5.610 | 5.750 | 269,236 | -0.05(-0.86%) |
Jun 15, 2016 | 6.090 | 6.110 | 5.780 | 5.800 | 329,625 | -0.31(-5.07%) |
Jun 14, 2016 | 6.200 | 6.402 | 6.030 | 6.110 | 187,624 | -0.09(-1.45%) |
Jun 13, 2016 | 6.250 | 6.400 | 6.030 | 6.200 | 266,754 | -0.14(-2.21%) |
Jun 10, 2016 | 6.360 | 6.605 | 6.290 | 6.340 | 240,425 | -0.10(-1.55%) |
Jun 09, 2016 | 6.700 | 6.700 | 6.380 | 6.440 | 168,660 | -0.31(-4.59%) |
Jun 08, 2016 | 6.750 | 6.860 | 6.690 | 6.750 | 133,424 | +0.06(+0.90%) |
Jun 07, 2016 | 6.820 | 6.950 | 6.530 | 6.690 | 175,911 | -0.19(-2.76%) |
Jun 06, 2016 | 6.850 | 6.940 | 6.680 | 6.880 | 181,329 | +0.03(+0.44%) |
Jun 03, 2016 | 6.860 | 6.880 | 6.500 | 6.850 | 233,990 | -0.01(-0.15%) |
Jun 02, 2016 | 6.970 | 7.000 | 6.800 | 6.860 | 129,405 | -0.11(-1.58%) |
Jun 01, 2016 | 6.900 | 7.020 | 6.800 | 6.970 | 166,967 | +0.01(+0.14%) |
May 31, 2016 | 6.780 | 7.060 | 6.735 | 6.960 | 305,816 | +0.31(+4.66%) |
May 27, 2016 | 6.360 | 6.650 | 6.650 | 6.650 | 210,300 | +0.29(+4.56%) |
May 26, 2016 | 6.650 | 6.680 | 6.360 | 6.360 | 165,217 | -0.26(-3.93%) |
May 25, 2016 | 6.540 | 6.700 | 6.480 | 6.620 | 201,852 | +0.10(+1.53%) |
May 24, 2016 | 6.500 | 6.600 | 6.410 | 6.520 | 246,961 | +0.09(+1.40%) |
May 23, 2016 | 6.170 | 6.580 | 6.130 | 6.430 | 267,366 | +0.29(+4.72%) |
May 20, 2016 | 5.950 | 6.200 | 5.950 | 6.140 | 171,135 | +0.24(+4.07%) |
May 19, 2016 | 6.000 | 6.270 | 5.790 | 5.900 | 147,785 | -0.13(-2.16%) |
May 18, 2016 | 5.780 | 6.060 | 5.740 | 6.030 | 203,613 | +0.23(+3.97%) |
May 17, 2016 | 5.930 | 6.000 | 5.750 | 5.800 | 260,869 | -0.20(-3.33%) |
May 16, 2016 | 5.810 | 6.050 | 5.800 | 6.000 | 286,461 | +0.28(+4.90%) |
May 13, 2016 | 5.610 | 5.775 | 5.510 | 5.720 | 259,829 | +0.12(+2.14%) |
May 12, 2016 | 5.530 | 5.660 | 5.260 | 5.600 | 408,158 | +0.17(+3.13%) |
May 11, 2016 | 5.900 | 5.900 | 5.420 | 5.430 | 299,828 | -0.33(-5.73%) |
May 10, 2016 | 6.300 | 6.380 | 5.560 | 5.760 | 617,752 | -0.49(-7.84%) |
May 09, 2016 | 5.800 | 6.780 | 5.720 | 6.250 | 908,574 | +0.45(+7.76%) |
May 06, 2016 | 6.600 | 6.600 | 5.370 | 5.800 | 1,366,765 | -0.74(-11.31%) |
May 05, 2016 | 6.760 | 6.960 | 6.510 | 6.540 | 320,081 | -0.21(-3.11%) |
May 04, 2016 | 6.580 | 7.000 | 6.580 | 6.750 | 205,187 | -0.08(-1.17%) |
May 03, 2016 | 6.930 | 7.270 | 6.730 | 6.830 | 204,280 | -0.15(-2.15%) |
May 02, 2016 | 6.910 | 7.070 | 6.534 | 6.980 | 235,600 | +0.12(+1.75%) |
Apr 29, 2016 | 6.900 | 7.040 | 6.640 | 6.860 | 208,553 | -0.04(-0.58%) |
Apr 28, 2016 | 6.930 | 7.230 | 6.770 | 6.900 | 175,843 | -0.02(-0.29%) |
Apr 27, 2016 | 7.090 | 7.090 | 6.720 | 6.920 | 325,915 | -0.27(-3.76%) |
Apr 26, 2016 | 7.230 | 7.350 | 7.070 | 7.190 | 192,487 | -0.03(-0.42%) |
Apr 25, 2016 | 7.690 | 7.790 | 7.200 | 7.220 | 276,107 | -0.48(-6.23%) |
Apr 22, 2016 | 7.120 | 7.740 | 6.990 | 7.700 | 403,829 | +0.57(+7.99%) |
Apr 21, 2016 | 7.030 | 7.285 | 6.903 | 7.130 | 210,599 | +0.10(+1.42%) |
Apr 20, 2016 | 7.120 | 7.240 | 6.950 | 7.030 | 163,887 | -0.08(-1.13%) |
Apr 19, 2016 | 6.890 | 7.410 | 6.830 | 7.110 | 507,314 | +0.28(+4.10%) |
Apr 18, 2016 | 6.660 | 6.924 | 6.560 | 6.830 | 196,498 | +0.12(+1.79%) |
Apr 15, 2016 | 6.850 | 6.920 | 6.650 | 6.710 | 147,732 | -0.19(-2.75%) |
Apr 14, 2016 | 6.760 | 6.930 | 6.630 | 6.900 | 184,654 | +0.13(+1.92%) |
Apr 13, 2016 | 6.750 | 6.810 | 6.560 | 6.770 | 218,418 | +0.08(+1.20%) |
Apr 12, 2016 | 6.710 | 6.760 | 6.340 | 6.690 | 166,771 | +0.03(+0.45%) |
Apr 11, 2016 | 6.680 | 6.960 | 6.600 | 6.660 | 293,332 | +0.01(+0.15%) |
Apr 08, 2016 | 6.890 | 6.960 | 6.410 | 6.650 | 286,185 | -0.11(-1.63%) |
Apr 07, 2016 | 7.140 | 7.270 | 6.620 | 6.760 | 762,333 | -0.36(-5.06%) |
Apr 06, 2016 | 6.200 | 7.150 | 6.200 | 7.120 | 1,061,717 | +0.91(+14.65%) |
Apr 05, 2016 | 6.100 | 6.480 | 5.875 | 6.210 | 879,806 | -0.09(-1.43%) |
Apr 04, 2016 | 5.470 | 6.390 | 5.470 | 6.300 | 575,921 | +0.85(+15.60%) |