Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 6.070 | 6.133 | 6.066 | 6.128 | 317,693 | +0.04(+0.71%) |
Jul 28, 2016 | 6.104 | 6.109 | 6.085 | 6.085 | 102,386 | -0.00(-0.08%) |
Jul 27, 2016 | 6.094 | 6.102 | 6.085 | 6.090 | 151,653 | -0.00(-0.08%) |
Jul 26, 2016 | 6.109 | 6.109 | 6.085 | 6.094 | 112,697 | -0.00(-0.08%) |
Jul 25, 2016 | 6.075 | 6.099 | 6.042 | 6.099 | 112,616 | +0.04(+0.71%) |
Jul 22, 2016 | 6.022 | 6.070 | 6.022 | 6.056 | 56,433 | +0.02(+0.40%) |
Jul 21, 2016 | 6.085 | 6.090 | 6.022 | 6.032 | 155,299 | -0.03(-0.56%) |
Jul 20, 2016 | 6.090 | 6.094 | 6.046 | 6.066 | 216,932 | -0.01(-0.24%) |
Jul 19, 2016 | 6.070 | 6.109 | 6.061 | 6.080 | 111,286 | +0.00(+0.00%) |
Jul 18, 2016 | 6.085 | 6.085 | 6.070 | 6.080 | 114,785 | +0.02(+0.28%) |
Jul 15, 2016 | 6.082 | 6.082 | 5.996 | 6.063 | 125,593 | +0.02(+0.32%) |
Jul 14, 2016 | 6.068 | 6.068 | 6.006 | 6.044 | 96,582 | +0.04(+0.64%) |
Jul 13, 2016 | 6.063 | 6.063 | 5.963 | 6.006 | 317,282 | -0.05(-0.87%) |
Jul 12, 2016 | 6.058 | 6.063 | 6.052 | 6.058 | 119,491 | +0.00(+0.08%) |
Jul 11, 2016 | 6.063 | 6.063 | 6.039 | 6.054 | 87,085 | +0.01(+0.16%) |
Jul 08, 2016 | 6.039 | 6.039 | 6.039 | 6.044 | 99,668 | +0.00(+0.08%) |
Jul 07, 2016 | 6.063 | 6.063 | 5.987 | 6.039 | 90,399 | +0.03(+0.48%) |
Jul 05, 2016 | 5.996 | 6.015 | 5.970 | 6.011 | 111,626 | +0.02(+0.40%) |
Jul 01, 2016 | 5.953 | 5.987 | 5.987 | 5.987 | 91,953 | +0.07(+1.13%) |
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%) |