Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 5.635 | 5.853 | 5.493 | 5.834 | 18,724,956 | +0.26(+4.58%) |
Jun 29, 2016 | 5.503 | 5.673 | 5.456 | 5.579 | 16,572,608 | +0.20(+3.69%) |
Jun 28, 2016 | 5.399 | 5.460 | 5.267 | 5.380 | 13,150,049 | +0.19(+3.64%) |
Jun 27, 2016 | 5.484 | 5.541 | 5.191 | 5.191 | 17,024,920 | -0.37(-6.63%) |
Jun 24, 2016 | 5.635 | 5.862 | 5.531 | 5.560 | 33,572,544 | -0.87(-13.53%) |
Jun 23, 2016 | 6.335 | 6.434 | 6.302 | 6.430 | 8,148,249 | +0.26(+4.29%) |
Jun 22, 2016 | 6.136 | 6.203 | 6.099 | 6.165 | 8,990,042 | +0.08(+1.24%) |
Jun 21, 2016 | 6.193 | 6.250 | 6.075 | 6.089 | 7,076,751 | -0.07(-1.08%) |
Jun 20, 2016 | 6.165 | 6.255 | 6.136 | 6.155 | 12,176,878 | +0.16(+2.68%) |
Jun 17, 2016 | 5.919 | 6.018 | 5.900 | 5.995 | 6,767,211 | +0.14(+2.42%) |
Jun 16, 2016 | 5.720 | 5.872 | 5.631 | 5.853 | 9,129,704 | +0.05(+0.81%) |
Jun 15, 2016 | 5.654 | 5.872 | 5.607 | 5.805 | 9,400,141 | +0.23(+4.07%) |
Jun 14, 2016 | 5.777 | 5.839 | 5.569 | 5.579 | 10,992,781 | -0.22(-3.75%) |
Jun 13, 2016 | 5.834 | 5.909 | 5.768 | 5.796 | 9,125,705 | -0.13(-2.23%) |
Jun 10, 2016 | 6.146 | 6.146 | 5.924 | 5.928 | 9,887,954 | -0.29(-4.71%) |
Jun 09, 2016 | 6.411 | 6.420 | 6.221 | 6.221 | 9,383,668 | -0.26(-4.08%) |
Jun 08, 2016 | 6.363 | 6.590 | 6.344 | 6.486 | 21,545,890 | +0.24(+3.78%) |
Jun 07, 2016 | 6.023 | 6.274 | 5.995 | 6.250 | 13,648,129 | +0.26(+4.42%) |
Jun 06, 2016 | 6.099 | 6.127 | 5.957 | 5.985 | 7,590,268 | -0.09(-1.40%) |
Jun 03, 2016 | 5.909 | 6.089 | 5.839 | 6.070 | 12,704,747 | +0.22(+3.72%) |
Jun 02, 2016 | 5.919 | 6.013 | 5.801 | 5.853 | 10,819,391 | -0.10(-1.75%) |
Jun 01, 2016 | 5.966 | 5.995 | 5.862 | 5.957 | 8,987,343 | -0.06(-0.94%) |
May 31, 2016 | 6.108 | 6.216 | 5.957 | 6.013 | 7,497,093 | -0.12(-2.00%) |
May 27, 2016 | 6.231 | 6.136 | 6.136 | 6.136 | 8,213,818 | -0.08(-1.22%) |
May 26, 2016 | 6.278 | 6.307 | 6.165 | 6.212 | 8,872,184 | -0.03(-0.45%) |
May 25, 2016 | 6.193 | 6.325 | 6.184 | 6.240 | 8,569,734 | +0.09(+1.38%) |
May 24, 2016 | 6.184 | 6.193 | 6.061 | 6.155 | 8,838,275 | +0.06(+0.93%) |
May 23, 2016 | 6.108 | 6.188 | 6.032 | 6.099 | 7,335,392 | -0.02(-0.31%) |
May 20, 2016 | 6.155 | 6.212 | 6.070 | 6.117 | 5,573,996 | +0.05(+0.78%) |
May 19, 2016 | 6.051 | 6.155 | 5.957 | 6.070 | 9,023,105 | -0.09(-1.53%) |
May 18, 2016 | 6.184 | 6.363 | 6.099 | 6.165 | 10,368,446 | -0.14(-2.25%) |
May 17, 2016 | 6.269 | 6.382 | 6.184 | 6.307 | 10,151,769 | +0.03(+0.45%) |
May 16, 2016 | 6.335 | 6.444 | 6.259 | 6.278 | 9,327,856 | +0.05(+0.76%) |
May 13, 2016 | 6.401 | 6.510 | 6.231 | 6.231 | 7,666,186 | -0.24(-3.65%) |
May 12, 2016 | 6.647 | 6.661 | 6.420 | 6.467 | 8,507,409 | -0.03(-0.44%) |
May 11, 2016 | 6.600 | 6.704 | 6.477 | 6.496 | 4,893,420 | -0.09(-1.43%) |
May 10, 2016 | 6.439 | 6.609 | 6.415 | 6.590 | 11,382,324 | +0.22(+3.41%) |
May 09, 2016 | 6.392 | 6.448 | 6.108 | 6.373 | 11,868,045 | -0.09(-1.32%) |
May 06, 2016 | 6.401 | 6.515 | 6.288 | 6.458 | 10,063,405 | +0.00(+0.00%) |
May 05, 2016 | 6.685 | 6.685 | 6.420 | 6.458 | 12,298,028 | -0.12(-1.87%) |
May 04, 2016 | 6.590 | 6.732 | 6.430 | 6.581 | 16,240,149 | -0.11(-1.70%) |
May 03, 2016 | 6.874 | 6.959 | 6.619 | 6.694 | 13,860,289 | -0.33(-4.71%) |
May 02, 2016 | 7.063 | 7.162 | 7.006 | 7.025 | 8,404,967 | -0.02(-0.27%) |
Apr 29, 2016 | 7.120 | 7.120 | 6.921 | 7.044 | 10,351,269 | +0.16(+2.35%) |
Apr 28, 2016 | 6.828 | 7.028 | 6.791 | 6.882 | 11,021,190 | +0.05(+0.66%) |
Apr 27, 2016 | 6.673 | 6.864 | 6.637 | 6.837 | 11,466,125 | +0.06(+0.94%) |
Apr 26, 2016 | 6.755 | 6.791 | 6.682 | 6.773 | 15,648,677 | +0.11(+1.64%) |
Apr 25, 2016 | 6.910 | 6.910 | 6.628 | 6.664 | 11,886,604 | -0.23(-3.30%) |
Apr 22, 2016 | 6.828 | 6.964 | 6.828 | 6.891 | 11,875,417 | +0.05(+0.80%) |
Apr 21, 2016 | 6.982 | 7.100 | 6.778 | 6.837 | 16,543,171 | -0.06(-0.92%) |
Apr 20, 2016 | 6.891 | 6.955 | 6.800 | 6.900 | 10,389,467 | +0.05(+0.66%) |
Apr 19, 2016 | 6.819 | 6.928 | 6.737 | 6.855 | 7,351,935 | +0.10(+1.48%) |
Apr 18, 2016 | 6.619 | 6.791 | 6.591 | 6.755 | 7,305,202 | +0.07(+1.09%) |
Apr 15, 2016 | 6.510 | 6.719 | 6.510 | 6.682 | 12,726,097 | +0.08(+1.24%) |
Apr 14, 2016 | 6.682 | 6.728 | 6.591 | 6.600 | 7,015,310 | -0.05(-0.68%) |
Apr 13, 2016 | 6.637 | 6.664 | 6.491 | 6.646 | 11,043,794 | +0.07(+1.11%) |
Apr 12, 2016 | 6.419 | 6.582 | 6.419 | 6.573 | 9,826,501 | +0.15(+2.41%) |
Apr 11, 2016 | 6.410 | 6.528 | 6.388 | 6.419 | 7,225,883 | +0.08(+1.29%) |
Apr 08, 2016 | 6.364 | 6.441 | 6.314 | 6.337 | 7,047,052 | +0.05(+0.72%) |
Apr 07, 2016 | 6.328 | 6.446 | 6.228 | 6.291 | 9,837,831 | -0.15(-2.40%) |
Apr 06, 2016 | 6.364 | 6.491 | 6.309 | 6.446 | 9,054,606 | +0.03(+0.43%) |
Apr 05, 2016 | 6.391 | 6.482 | 6.309 | 6.419 | 9,475,476 | -0.07(-1.12%) |
Apr 04, 2016 | 6.582 | 6.610 | 6.410 | 6.491 | 7,087,682 | -0.11(-1.65%) |