Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 6.090 | 6.113 | 6.033 | 6.062 | 538,158 | -0.05(-0.84%) |
Jul 28, 2016 | 6.084 | 6.113 | 6.044 | 6.113 | 444,876 | +0.03(+0.56%) |
Jul 27, 2016 | 6.079 | 6.107 | 6.022 | 6.079 | 553,709 | -0.00(-0.05%) |
Jul 26, 2016 | 6.059 | 6.093 | 6.059 | 6.082 | 520,992 | +0.01(+0.19%) |
Jul 25, 2016 | 6.053 | 6.087 | 6.050 | 6.070 | 459,056 | +0.01(+0.09%) |
Jul 22, 2016 | 6.048 | 6.070 | 6.048 | 6.065 | 260,250 | -0.01(-0.09%) |
Jul 21, 2016 | 6.036 | 6.075 | 6.036 | 6.070 | 407,661 | +0.03(+0.56%) |
Jul 20, 2016 | 6.036 | 6.065 | 6.025 | 6.036 | 520,864 | +0.00(+0.00%) |
Jul 19, 2016 | 6.013 | 6.036 | 6.002 | 6.036 | 357,325 | +0.01(+0.19%) |
Jul 18, 2016 | 6.025 | 6.065 | 5.991 | 6.025 | 535,543 | +0.03(+0.47%) |
Jul 15, 2016 | 6.002 | 6.036 | 5.985 | 5.996 | 337,305 | -0.01(-0.09%) |
Jul 14, 2016 | 6.031 | 6.059 | 5.991 | 6.002 | 703,060 | -0.03(-0.56%) |
Jul 13, 2016 | 6.070 | 6.082 | 6.031 | 6.036 | 449,675 | -0.01(-0.19%) |
Jul 12, 2016 | 6.082 | 6.116 | 6.042 | 6.048 | 609,774 | -0.05(-0.84%) |
Jul 11, 2016 | 6.110 | 6.110 | 6.048 | 6.099 | 905,977 | -0.01(-0.09%) |
Jul 08, 2016 | 6.042 | 6.116 | 6.059 | 6.104 | 749,100 | +0.05(+0.75%) |
Jul 07, 2016 | 6.082 | 6.084 | 6.042 | 6.059 | 459,391 | -0.06(-0.93%) |
Jul 06, 2016 | 6.076 | 6.121 | 6.048 | 6.116 | 734,503 | +0.04(+0.65%) |
Jul 05, 2016 | 5.985 | 6.093 | 5.980 | 6.076 | 894,177 | +0.11(+1.90%) |
Jul 01, 2016 | 6.002 | 5.962 | 5.962 | 5.962 | 794,449 | -0.06(-1.04%) |
Jun 30, 2016 | 6.013 | 6.042 | 5.991 | 6.025 | 630,470 | +0.02(+0.38%) |
Jun 29, 2016 | 6.013 | 6.036 | 5.991 | 6.002 | 651,236 | -0.01(-0.09%) |
Jun 28, 2016 | 5.928 | 6.019 | 5.883 | 6.008 | 689,799 | +0.10(+1.68%) |
Jun 27, 2016 | 5.920 | 5.920 | 5.847 | 5.909 | 1,023,820 | +0.02(+0.29%) |
Jun 24, 2016 | 5.813 | 5.914 | 5.813 | 5.892 | 910,677 | +0.01(+0.10%) |
Jun 23, 2016 | 5.875 | 5.892 | 5.869 | 5.886 | 421,557 | +0.00(+0.00%) |
Jun 22, 2016 | 5.869 | 5.886 | 5.849 | 5.886 | 451,153 | +0.04(+0.67%) |
Jun 21, 2016 | 5.841 | 5.886 | 5.835 | 5.847 | 546,392 | +0.00(+0.00%) |
Jun 20, 2016 | 5.875 | 5.914 | 5.824 | 5.847 | 554,191 | -0.02(-0.38%) |
Jun 17, 2016 | 5.858 | 5.886 | 5.824 | 5.869 | 333,308 | +0.02(+0.29%) |
Jun 16, 2016 | 5.841 | 5.875 | 5.807 | 5.852 | 359,816 | -0.01(-0.19%) |
Jun 15, 2016 | 5.830 | 5.875 | 5.818 | 5.863 | 400,555 | +0.03(+0.58%) |
Jun 14, 2016 | 5.813 | 5.841 | 5.790 | 5.830 | 366,003 | -0.02(-0.29%) |
Jun 13, 2016 | 5.818 | 5.863 | 5.818 | 5.847 | 329,066 | +0.02(+0.29%) |
Jun 10, 2016 | 5.863 | 5.892 | 5.807 | 5.830 | 731,725 | -0.05(-0.86%) |
Jun 09, 2016 | 5.830 | 5.886 | 5.807 | 5.880 | 428,790 | +0.05(+0.87%) |
Jun 08, 2016 | 5.813 | 5.841 | 5.785 | 5.830 | 444,571 | +0.03(+0.49%) |
Jun 07, 2016 | 5.796 | 5.824 | 5.785 | 5.801 | 338,271 | +0.01(+0.19%) |
Jun 06, 2016 | 5.858 | 6.174 | 5.734 | 5.790 | 891,943 | +0.00(+0.00%) |
Jun 03, 2016 | 5.768 | 5.793 | 5.711 | 5.790 | 537,582 | +0.02(+0.39%) |
Jun 02, 2016 | 5.768 | 5.768 | 5.711 | 5.768 | 437,313 | +0.01(+0.10%) |
Jun 01, 2016 | 5.762 | 5.768 | 5.700 | 5.762 | 532,478 | -0.01(-0.13%) |
May 31, 2016 | 5.779 | 5.801 | 5.762 | 5.769 | 423,661 | +0.01(+0.23%) |
May 27, 2016 | 5.745 | 5.756 | 5.756 | 5.756 | 263,749 | +0.03(+0.49%) |
May 26, 2016 | 5.745 | 5.779 | 5.717 | 5.728 | 293,790 | -0.04(-0.64%) |
May 25, 2016 | 5.686 | 5.765 | 5.670 | 5.765 | 469,335 | +0.06(+1.08%) |
May 24, 2016 | 5.664 | 5.726 | 5.647 | 5.703 | 457,066 | +0.04(+0.79%) |
May 23, 2016 | 5.681 | 5.692 | 5.614 | 5.658 | 588,112 | -0.04(-0.69%) |
May 20, 2016 | 5.664 | 5.748 | 5.664 | 5.698 | 550,622 | +0.03(+0.59%) |
May 19, 2016 | 5.714 | 5.742 | 5.636 | 5.664 | 862,983 | -0.08(-1.46%) |
May 18, 2016 | 5.748 | 5.798 | 5.714 | 5.748 | 393,744 | -0.01(-0.19%) |
May 17, 2016 | 5.810 | 5.826 | 5.748 | 5.759 | 597,696 | -0.06(-0.96%) |
May 16, 2016 | 5.793 | 5.826 | 5.782 | 5.815 | 411,417 | +0.04(+0.78%) |
May 13, 2016 | 5.798 | 5.815 | 5.770 | 5.770 | 324,111 | -0.03(-0.58%) |
May 12, 2016 | 5.776 | 5.826 | 5.770 | 5.804 | 509,680 | +0.03(+0.58%) |
May 11, 2016 | 5.765 | 5.793 | 5.759 | 5.770 | 526,136 | +0.01(+0.19%) |
May 10, 2016 | 5.776 | 5.793 | 5.714 | 5.759 | 745,344 | -0.01(-0.19%) |
May 09, 2016 | 5.748 | 5.776 | 5.731 | 5.770 | 451,854 | +0.02(+0.29%) |
May 06, 2016 | 5.720 | 5.770 | 5.714 | 5.754 | 487,038 | +0.01(+0.10%) |
May 05, 2016 | 5.742 | 5.759 | 5.727 | 5.748 | 442,797 | +0.01(+0.10%) |
May 04, 2016 | 5.686 | 5.742 | 5.686 | 5.742 | 459,606 | +0.03(+0.49%) |
May 03, 2016 | 5.675 | 5.714 | 5.647 | 5.714 | 449,859 | +0.04(+0.69%) |