Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 5.512 | 5.584 | 5.403 | 5.575 | 5,144,680 | +0.11(+1.98%) |
Jun 29, 2016 | 5.241 | 5.512 | 5.169 | 5.467 | 7,279,842 | +0.35(+6.88%) |
Jun 28, 2016 | 5.079 | 5.205 | 5.070 | 5.115 | 4,167,521 | +0.08(+1.61%) |
Jun 27, 2016 | 5.268 | 5.322 | 5.015 | 5.034 | 3,641,489 | -0.32(-6.06%) |
Jun 24, 2016 | 5.503 | 5.624 | 5.358 | 5.358 | 13,729,188 | -0.39(-6.75%) |
Jun 23, 2016 | 5.584 | 5.751 | 5.566 | 5.746 | 3,925,270 | +0.25(+4.60%) |
Jun 22, 2016 | 5.530 | 5.593 | 5.494 | 5.494 | 2,264,546 | -0.02(-0.33%) |
Jun 21, 2016 | 5.665 | 5.665 | 5.494 | 5.512 | 3,667,739 | -0.15(-2.71%) |
Jun 20, 2016 | 5.692 | 5.854 | 5.647 | 5.665 | 2,351,982 | +0.05(+0.80%) |
Jun 17, 2016 | 5.638 | 5.674 | 5.566 | 5.620 | 4,361,683 | -0.02(-0.32%) |
Jun 16, 2016 | 5.656 | 5.674 | 5.566 | 5.638 | 3,085,679 | -0.05(-0.95%) |
Jun 15, 2016 | 5.647 | 5.800 | 5.620 | 5.692 | 3,658,913 | +0.05(+0.80%) |
Jun 14, 2016 | 6.026 | 6.053 | 5.638 | 5.647 | 5,824,939 | -0.41(-6.85%) |
Jun 13, 2016 | 6.134 | 6.170 | 6.026 | 6.062 | 3,012,622 | -0.12(-1.90%) |
Jun 10, 2016 | 6.323 | 6.351 | 6.134 | 6.179 | 3,156,485 | -0.23(-3.52%) |
Jun 09, 2016 | 6.414 | 6.486 | 6.323 | 6.405 | 3,209,218 | -0.08(-1.25%) |
Jun 08, 2016 | 6.477 | 6.531 | 6.459 | 6.486 | 3,420,071 | +0.04(+0.56%) |
Jun 07, 2016 | 6.459 | 6.513 | 6.423 | 6.450 | 3,134,081 | -0.02(-0.28%) |
Jun 06, 2016 | 6.360 | 6.495 | 6.332 | 6.468 | 3,296,171 | +0.11(+1.70%) |
Jun 03, 2016 | 6.287 | 6.396 | 6.134 | 6.360 | 6,657,762 | +0.05(+0.86%) |
Jun 02, 2016 | 6.161 | 6.369 | 6.152 | 6.305 | 7,027,838 | +0.11(+1.75%) |
Jun 01, 2016 | 6.152 | 6.197 | 6.048 | 6.197 | 2,931,027 | +0.00(+0.00%) |
May 31, 2016 | 6.080 | 6.287 | 6.017 | 6.197 | 5,568,739 | +0.12(+1.93%) |
May 27, 2016 | 6.062 | 6.080 | 6.080 | 6.080 | 3,430,800 | +0.04(+0.60%) |
May 26, 2016 | 5.899 | 6.152 | 5.881 | 6.044 | 7,332,299 | +0.14(+2.45%) |
May 25, 2016 | 5.737 | 5.909 | 5.737 | 5.899 | 3,608,873 | +0.15(+2.67%) |
May 24, 2016 | 5.638 | 5.755 | 5.584 | 5.746 | 2,289,527 | +0.16(+2.91%) |
May 23, 2016 | 5.620 | 5.701 | 5.584 | 5.584 | 2,504,311 | -0.05(-0.80%) |
May 20, 2016 | 5.548 | 5.701 | 5.512 | 5.629 | 4,726,347 | +0.09(+1.63%) |
May 19, 2016 | 5.629 | 5.719 | 5.521 | 5.539 | 3,551,143 | -0.12(-2.07%) |
May 18, 2016 | 5.593 | 5.724 | 5.557 | 5.656 | 7,785,169 | +0.04(+0.64%) |
May 17, 2016 | 5.647 | 5.737 | 5.638 | 5.620 | 7,987,064 | -0.05(-0.95%) |
May 16, 2016 | 5.710 | 5.818 | 5.656 | 5.674 | 3,723,861 | -0.04(-0.63%) |
May 13, 2016 | 5.755 | 5.845 | 5.674 | 5.710 | 1,930,519 | -0.05(-0.94%) |
May 12, 2016 | 5.890 | 5.963 | 5.701 | 5.764 | 3,306,298 | -0.10(-1.69%) |
May 11, 2016 | 6.008 | 6.062 | 5.845 | 5.863 | 1,746,609 | -0.17(-2.84%) |
May 10, 2016 | 5.881 | 6.125 | 5.881 | 6.035 | 2,326,175 | +0.15(+2.61%) |
May 09, 2016 | 5.945 | 6.080 | 5.773 | 5.881 | 5,075,252 | -0.13(-2.10%) |
May 06, 2016 | 5.863 | 6.017 | 5.863 | 6.008 | 3,420,183 | +0.11(+1.83%) |
May 05, 2016 | 5.963 | 6.035 | 5.782 | 5.899 | 3,408,630 | -0.04(-0.61%) |
May 04, 2016 | 5.890 | 6.026 | 5.836 | 5.936 | 2,417,569 | +0.00(+0.00%) |
May 03, 2016 | 6.062 | 6.116 | 5.927 | 5.936 | 3,684,916 | -0.22(-3.52%) |
May 02, 2016 | 6.098 | 6.188 | 6.026 | 6.152 | 3,849,306 | +0.05(+0.74%) |
Apr 29, 2016 | 6.116 | 6.143 | 5.954 | 6.107 | 3,982,896 | -0.03(-0.44%) |
Apr 28, 2016 | 6.152 | 6.224 | 6.062 | 6.134 | 6,016,126 | -0.02(-0.29%) |
Apr 27, 2016 | 6.107 | 6.197 | 6.008 | 6.152 | 3,679,548 | +0.02(+0.29%) |
Apr 26, 2016 | 6.125 | 6.233 | 6.089 | 6.134 | 4,088,682 | +0.02(+0.29%) |
Apr 25, 2016 | 5.945 | 6.152 | 5.836 | 6.116 | 8,831,783 | +0.12(+1.95%) |
Apr 22, 2016 | 6.152 | 6.247 | 5.938 | 5.999 | 9,204,159 | -0.15(-2.49%) |
Apr 21, 2016 | 6.504 | 6.504 | 6.098 | 6.152 | 9,264,078 | +0.03(+0.44%) |
Apr 20, 2016 | 6.044 | 6.215 | 5.963 | 6.125 | 11,004,317 | +0.11(+1.80%) |
Apr 19, 2016 | 6.098 | 6.116 | 5.981 | 6.017 | 4,783,610 | -0.04(-0.60%) |
Apr 18, 2016 | 5.972 | 6.080 | 5.945 | 6.053 | 3,949,612 | +0.05(+0.90%) |
Apr 15, 2016 | 6.098 | 6.143 | 5.931 | 5.999 | 3,470,814 | -0.07(-1.19%) |
Apr 14, 2016 | 6.107 | 6.197 | 6.044 | 6.071 | 2,928,600 | -0.05(-0.74%) |
Apr 13, 2016 | 5.809 | 6.161 | 5.629 | 6.116 | 4,196,336 | +0.38(+6.60%) |
Apr 12, 2016 | 5.647 | 5.742 | 5.638 | 5.737 | 3,334,372 | +0.10(+1.76%) |
Apr 11, 2016 | 5.575 | 5.710 | 5.557 | 5.638 | 3,140,844 | +0.08(+1.46%) |
Apr 08, 2016 | 5.746 | 5.800 | 5.530 | 5.557 | 14,418,291 | -0.13(-2.22%) |
Apr 07, 2016 | 5.737 | 5.818 | 5.674 | 5.683 | 3,554,517 | -0.10(-1.72%) |
Apr 06, 2016 | 5.755 | 5.899 | 5.638 | 5.782 | 2,270,771 | +0.05(+0.94%) |
Apr 05, 2016 | 5.728 | 5.791 | 5.692 | 5.728 | 2,544,188 | -0.06(-1.09%) |
Apr 04, 2016 | 5.845 | 5.863 | 5.701 | 5.791 | 2,509,327 | -0.05(-0.93%) |