Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 6.044 | 6.067 | 5.987 | 6.016 | 542,266 | -0.05(-0.84%) |
Jul 28, 2016 | 6.038 | 6.067 | 5.999 | 6.067 | 448,272 | +0.03(+0.56%) |
Jul 27, 2016 | 6.033 | 6.061 | 5.976 | 6.033 | 557,936 | -0.00(-0.05%) |
Jul 26, 2016 | 6.013 | 6.047 | 6.013 | 6.035 | 524,969 | +0.01(+0.19%) |
Jul 25, 2016 | 6.007 | 6.041 | 6.004 | 6.024 | 462,560 | +0.01(+0.09%) |
Jul 22, 2016 | 6.002 | 6.024 | 6.002 | 6.019 | 262,237 | -0.01(-0.09%) |
Jul 21, 2016 | 5.990 | 6.029 | 5.990 | 6.024 | 410,773 | +0.03(+0.56%) |
Jul 20, 2016 | 5.990 | 6.019 | 5.979 | 5.990 | 524,840 | +0.00(+0.00%) |
Jul 19, 2016 | 5.968 | 5.990 | 5.957 | 5.990 | 360,053 | +0.01(+0.19%) |
Jul 18, 2016 | 5.979 | 6.019 | 5.945 | 5.979 | 539,631 | +0.03(+0.47%) |
Jul 15, 2016 | 5.957 | 5.990 | 5.940 | 5.951 | 339,880 | -0.01(-0.09%) |
Jul 14, 2016 | 5.985 | 6.013 | 5.945 | 5.957 | 708,427 | -0.03(-0.56%) |
Jul 13, 2016 | 6.024 | 6.035 | 5.985 | 5.990 | 453,108 | -0.01(-0.19%) |
Jul 12, 2016 | 6.035 | 6.069 | 5.996 | 6.002 | 614,429 | -0.05(-0.84%) |
Jul 11, 2016 | 6.064 | 6.064 | 6.002 | 6.052 | 912,893 | -0.01(-0.09%) |
Jul 08, 2016 | 5.996 | 6.069 | 6.013 | 6.058 | 754,818 | +0.05(+0.75%) |
Jul 07, 2016 | 6.035 | 6.037 | 5.996 | 6.013 | 462,898 | -0.06(-0.93%) |
Jul 06, 2016 | 6.030 | 6.075 | 6.002 | 6.069 | 740,110 | +0.04(+0.65%) |
Jul 05, 2016 | 5.940 | 6.047 | 5.934 | 6.030 | 901,003 | +0.11(+1.90%) |
Jul 01, 2016 | 5.957 | 5.917 | 5.917 | 5.917 | 800,513 | -0.06(-1.04%) |
Jun 30, 2016 | 5.968 | 5.996 | 5.945 | 5.979 | 635,283 | +0.02(+0.38%) |
Jun 29, 2016 | 5.968 | 5.990 | 5.945 | 5.957 | 656,208 | -0.01(-0.09%) |
Jun 28, 2016 | 5.883 | 5.974 | 5.838 | 5.962 | 695,065 | +0.10(+1.68%) |
Jun 27, 2016 | 5.875 | 5.875 | 5.802 | 5.864 | 1,031,635 | +0.02(+0.29%) |
Jun 24, 2016 | 5.769 | 5.869 | 5.769 | 5.847 | 917,629 | +0.01(+0.10%) |
Jun 23, 2016 | 5.830 | 5.847 | 5.825 | 5.841 | 424,775 | +0.00(+0.00%) |
Jun 22, 2016 | 5.825 | 5.841 | 5.805 | 5.841 | 454,597 | +0.04(+0.68%) |
Jun 21, 2016 | 5.797 | 5.841 | 5.791 | 5.802 | 550,563 | +0.00(+0.00%) |
Jun 20, 2016 | 5.830 | 5.869 | 5.780 | 5.802 | 558,422 | -0.02(-0.38%) |
Jun 17, 2016 | 5.813 | 5.841 | 5.780 | 5.825 | 335,853 | +0.02(+0.29%) |
Jun 16, 2016 | 5.797 | 5.830 | 5.763 | 5.808 | 362,563 | -0.01(-0.19%) |
Jun 15, 2016 | 5.785 | 5.830 | 5.774 | 5.819 | 403,613 | +0.03(+0.58%) |
Jun 14, 2016 | 5.769 | 5.797 | 5.746 | 5.785 | 368,797 | -0.02(-0.29%) |
Jun 13, 2016 | 5.774 | 5.819 | 5.774 | 5.802 | 331,578 | +0.02(+0.29%) |
Jun 10, 2016 | 5.819 | 5.847 | 5.763 | 5.785 | 737,310 | -0.05(-0.86%) |
Jun 09, 2016 | 5.785 | 5.841 | 5.763 | 5.836 | 432,064 | +0.05(+0.87%) |
Jun 08, 2016 | 5.769 | 5.797 | 5.741 | 5.785 | 447,965 | +0.03(+0.49%) |
Jun 07, 2016 | 5.752 | 5.780 | 5.741 | 5.757 | 340,854 | +0.01(+0.19%) |
Jun 06, 2016 | 5.813 | 6.127 | 5.690 | 5.746 | 898,752 | +0.00(+0.00%) |
Jun 03, 2016 | 5.724 | 5.749 | 5.668 | 5.746 | 541,686 | +0.02(+0.39%) |
Jun 02, 2016 | 5.724 | 5.724 | 5.668 | 5.724 | 440,651 | +0.01(+0.10%) |
Jun 01, 2016 | 5.718 | 5.724 | 5.657 | 5.718 | 536,542 | -0.01(-0.13%) |
May 31, 2016 | 5.735 | 5.757 | 5.718 | 5.726 | 426,895 | +0.01(+0.23%) |
May 27, 2016 | 5.702 | 5.713 | 5.713 | 5.713 | 265,763 | +0.03(+0.49%) |
May 26, 2016 | 5.702 | 5.735 | 5.674 | 5.685 | 296,033 | -0.04(-0.64%) |
May 25, 2016 | 5.643 | 5.721 | 5.627 | 5.721 | 472,917 | +0.06(+1.08%) |
May 24, 2016 | 5.621 | 5.682 | 5.604 | 5.660 | 460,555 | +0.04(+0.79%) |
May 23, 2016 | 5.638 | 5.649 | 5.571 | 5.615 | 592,602 | -0.04(-0.69%) |
May 20, 2016 | 5.621 | 5.704 | 5.621 | 5.654 | 554,826 | +0.03(+0.59%) |
May 19, 2016 | 5.671 | 5.699 | 5.593 | 5.621 | 869,571 | -0.08(-1.46%) |
May 18, 2016 | 5.704 | 5.754 | 5.671 | 5.704 | 396,750 | -0.01(-0.19%) |
May 17, 2016 | 5.766 | 5.782 | 5.704 | 5.716 | 602,258 | -0.06(-0.96%) |
May 16, 2016 | 5.749 | 5.782 | 5.738 | 5.771 | 414,558 | +0.04(+0.78%) |
May 13, 2016 | 5.754 | 5.771 | 5.727 | 5.727 | 326,585 | -0.03(-0.58%) |
May 12, 2016 | 5.732 | 5.782 | 5.727 | 5.760 | 513,571 | +0.03(+0.58%) |
May 11, 2016 | 5.721 | 5.749 | 5.716 | 5.727 | 530,152 | +0.01(+0.19%) |
May 10, 2016 | 5.732 | 5.749 | 5.671 | 5.716 | 751,034 | -0.01(-0.19%) |
May 09, 2016 | 5.704 | 5.732 | 5.688 | 5.727 | 455,304 | +0.02(+0.29%) |
May 06, 2016 | 5.677 | 5.727 | 5.671 | 5.710 | 490,756 | +0.01(+0.10%) |
May 05, 2016 | 5.699 | 5.716 | 5.684 | 5.704 | 446,177 | +0.01(+0.10%) |
May 04, 2016 | 5.643 | 5.699 | 5.643 | 5.699 | 463,115 | +0.03(+0.49%) |
May 03, 2016 | 5.632 | 5.671 | 5.604 | 5.671 | 453,293 | +0.04(+0.69%) |