Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 5.500 | 5.580 | 5.355 | 5.550 | 14,896,704 | +0.05(+0.91%) |
Jun 29, 2016 | 5.530 | 5.620 | 5.310 | 5.500 | 21,441,500 | +0.15(+2.80%) |
Jun 28, 2016 | 5.610 | 5.620 | 5.250 | 5.350 | 18,991,116 | +0.06(+1.13%) |
Jun 27, 2016 | 5.760 | 5.760 | 5.240 | 5.290 | 16,694,427 | -0.62(-10.49%) |
Jun 24, 2016 | 5.900 | 6.100 | 5.800 | 5.910 | 24,969,120 | -0.38(-6.04%) |
Jun 23, 2016 | 6.230 | 6.310 | 6.100 | 6.290 | 12,204,137 | +0.19(+3.11%) |
Jun 22, 2016 | 6.250 | 6.380 | 6.100 | 6.100 | 10,675,126 | -0.09(-1.45%) |
Jun 21, 2016 | 6.040 | 6.240 | 5.925 | 6.190 | 11,208,810 | +0.12(+1.98%) |
Jun 20, 2016 | 6.110 | 6.220 | 5.900 | 6.070 | 17,312,696 | +0.10(+1.68%) |
Jun 17, 2016 | 6.210 | 6.220 | 5.930 | 5.970 | 24,781,678 | +0.00(+0.00%) |
Jun 16, 2016 | 6.130 | 6.130 | 5.890 | 5.970 | 17,831,148 | -0.29(-4.63%) |
Jun 15, 2016 | 6.450 | 6.540 | 6.250 | 6.260 | 18,516,772 | -0.24(-3.69%) |
Jun 14, 2016 | 6.520 | 6.880 | 6.280 | 6.500 | 19,242,016 | -0.07(-1.07%) |
Jun 13, 2016 | 6.380 | 6.710 | 6.340 | 6.570 | 23,426,180 | -0.01(-0.15%) |
Jun 10, 2016 | 6.600 | 6.720 | 6.540 | 6.580 | 17,996,480 | -0.18(-2.66%) |
Jun 09, 2016 | 6.930 | 7.000 | 6.710 | 6.760 | 35,817,312 | -0.06(-0.88%) |
Jun 08, 2016 | 6.850 | 6.930 | 6.510 | 6.820 | 36,881,908 | +0.11(+1.64%) |
Jun 07, 2016 | 6.700 | 6.950 | 6.650 | 6.710 | 33,803,688 | +0.08(+1.21%) |
Jun 06, 2016 | 6.470 | 6.770 | 6.300 | 6.630 | 35,715,916 | +0.51(+8.33%) |
Jun 03, 2016 | 6.000 | 6.320 | 5.961 | 6.120 | 44,700,840 | +0.23(+3.90%) |
Jun 02, 2016 | 5.320 | 5.985 | 5.310 | 5.890 | 119,146,760 | +0.36(+6.51%) |
Jun 01, 2016 | 5.500 | 5.590 | 5.280 | 5.530 | 13,144,802 | -0.08(-1.43%) |
May 31, 2016 | 5.610 | 5.740 | 5.550 | 5.610 | 8,481,434 | +0.05(+0.90%) |
May 27, 2016 | 5.670 | 5.560 | 5.560 | 5.560 | 11,561,200 | +0.09(+1.65%) |
May 26, 2016 | 5.750 | 5.890 | 5.460 | 5.470 | 9,489,720 | -0.22(-3.87%) |
May 25, 2016 | 5.350 | 5.810 | 5.350 | 5.690 | 26,537,332 | +0.42(+7.97%) |
May 24, 2016 | 5.070 | 5.300 | 4.980 | 5.270 | 16,372,010 | +0.23(+4.56%) |
May 23, 2016 | 4.890 | 5.140 | 4.850 | 5.040 | 13,796,422 | +0.10(+2.02%) |
May 20, 2016 | 5.130 | 5.190 | 4.710 | 4.940 | 28,218,804 | -0.18(-3.52%) |
May 19, 2016 | 5.210 | 5.280 | 5.015 | 5.120 | 19,549,242 | -0.23(-4.30%) |
May 18, 2016 | 5.680 | 5.740 | 5.250 | 5.350 | 17,049,110 | -0.31(-5.48%) |
May 17, 2016 | 5.800 | 5.990 | 5.590 | 5.660 | 20,128,548 | -0.16(-2.75%) |
May 16, 2016 | 5.750 | 5.900 | 5.700 | 5.820 | 12,700,082 | +0.18(+3.19%) |
May 13, 2016 | 5.740 | 5.900 | 5.560 | 5.640 | 20,168,648 | -0.18(-3.09%) |
May 12, 2016 | 5.700 | 5.850 | 5.520 | 5.820 | 23,325,500 | +0.21(+3.74%) |
May 11, 2016 | 5.540 | 5.880 | 5.455 | 5.610 | 24,442,052 | +0.18(+3.31%) |
May 10, 2016 | 5.330 | 5.470 | 5.255 | 5.430 | 26,807,756 | +0.16(+3.04%) |
May 09, 2016 | 5.630 | 5.650 | 5.210 | 5.270 | 23,991,996 | -0.40(-7.05%) |
May 06, 2016 | 5.660 | 5.960 | 5.560 | 5.670 | 26,742,692 | +0.00(+0.00%) |
May 05, 2016 | 6.780 | 6.910 | 5.550 | 5.670 | 54,487,260 | -1.81(-24.20%) |
May 04, 2016 | 7.970 | 8.170 | 7.350 | 7.480 | 16,681,100 | -0.51(-6.38%) |
May 03, 2016 | 8.000 | 8.060 | 7.780 | 7.990 | 22,341,736 | -0.21(-2.56%) |
May 02, 2016 | 8.070 | 8.290 | 7.950 | 8.200 | 15,286,687 | +0.07(+0.86%) |
Apr 29, 2016 | 8.100 | 8.340 | 7.880 | 8.130 | 21,137,028 | +0.13(+1.63%) |
Apr 28, 2016 | 8.080 | 8.250 | 7.955 | 8.000 | 21,710,694 | -0.11(-1.36%) |
Apr 27, 2016 | 7.980 | 8.490 | 7.930 | 8.110 | 21,409,282 | +0.10(+1.25%) |
Apr 26, 2016 | 8.000 | 8.120 | 7.780 | 8.010 | 16,534,883 | +0.09(+1.14%) |
Apr 25, 2016 | 8.210 | 8.310 | 7.690 | 7.920 | 19,784,192 | -0.37(-4.46%) |
Apr 22, 2016 | 8.020 | 8.460 | 7.990 | 8.290 | 12,237,927 | +0.27(+3.37%) |
Apr 21, 2016 | 8.040 | 8.140 | 7.890 | 8.020 | 13,818,054 | -0.01(-0.12%) |
Apr 20, 2016 | 7.910 | 8.300 | 7.740 | 8.030 | 17,796,038 | +0.01(+0.12%) |
Apr 19, 2016 | 7.950 | 8.130 | 7.690 | 8.020 | 17,954,564 | +0.16(+2.04%) |
Apr 18, 2016 | 7.340 | 7.910 | 7.300 | 7.860 | 8,959,442 | +0.25(+3.29%) |
Apr 15, 2016 | 7.360 | 7.840 | 7.190 | 7.610 | 20,870,474 | +0.12(+1.60%) |
Apr 14, 2016 | 7.300 | 7.530 | 7.115 | 7.490 | 15,611,221 | +0.20(+2.74%) |
Apr 13, 2016 | 7.540 | 7.570 | 7.175 | 7.290 | 12,147,697 | -0.19(-2.54%) |
Apr 12, 2016 | 7.300 | 7.580 | 7.170 | 7.480 | 11,385,164 | +0.26(+3.60%) |
Apr 11, 2016 | 7.310 | 7.410 | 7.200 | 7.220 | 8,565,816 | -0.01(-0.14%) |
Apr 08, 2016 | 7.150 | 7.390 | 7.050 | 7.230 | 14,706,707 | +0.34(+4.93%) |
Apr 07, 2016 | 7.040 | 7.215 | 6.755 | 6.890 | 10,370,148 | -0.21(-2.96%) |
Apr 06, 2016 | 7.200 | 7.290 | 6.710 | 7.100 | 19,172,976 | -0.06(-0.84%) |
Apr 05, 2016 | 7.070 | 7.245 | 7.000 | 7.160 | 11,218,728 | -0.06(-0.83%) |
Apr 04, 2016 | 7.420 | 7.565 | 7.130 | 7.220 | 8,032,905 | -0.24(-3.22%) |