Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 5.840 | 6.000 | 5.750 | 5.950 | 96,141 | +0.11(+1.88%) |
Jul 28, 2016 | 5.730 | 5.850 | 5.680 | 5.840 | 159,702 | +0.08(+1.39%) |
Jul 27, 2016 | 5.800 | 5.920 | 5.720 | 5.760 | 111,765 | -0.01(-0.17%) |
Jul 26, 2016 | 5.660 | 5.790 | 5.580 | 5.770 | 64,274 | +0.10(+1.76%) |
Jul 25, 2016 | 5.680 | 5.750 | 5.620 | 5.670 | 62,350 | +0.02(+0.35%) |
Jul 22, 2016 | 5.610 | 5.690 | 5.520 | 5.650 | 65,307 | -0.03(-0.53%) |
Jul 21, 2016 | 5.690 | 5.730 | 5.610 | 5.680 | 85,572 | -0.03(-0.53%) |
Jul 20, 2016 | 5.690 | 5.750 | 5.670 | 5.710 | 46,109 | +0.01(+0.18%) |
Jul 19, 2016 | 5.800 | 5.800 | 5.680 | 5.700 | 33,191 | +0.01(+0.18%) |
Jul 18, 2016 | 5.760 | 5.780 | 5.660 | 5.690 | 257,904 | -0.01(-0.18%) |
Jul 15, 2016 | 5.680 | 5.730 | 5.610 | 5.700 | 17,314 | -0.01(-0.18%) |
Jul 14, 2016 | 5.740 | 5.787 | 5.570 | 5.710 | 117,708 | -0.02(-0.35%) |
Jul 13, 2016 | 5.640 | 5.730 | 5.570 | 5.730 | 275,357 | +0.13(+2.32%) |
Jul 12, 2016 | 5.550 | 5.670 | 5.540 | 5.600 | 85,430 | +0.09(+1.63%) |
Jul 11, 2016 | 5.670 | 5.730 | 5.500 | 5.510 | 82,951 | -0.08(-1.43%) |
Jul 08, 2016 | 5.650 | 5.590 | 5.550 | 5.590 | 220,345 | +0.00(+0.00%) |
Jul 07, 2016 | 5.530 | 5.750 | 5.530 | 5.590 | 63,516 | +0.07(+1.27%) |
Jul 06, 2016 | 5.410 | 5.550 | 5.380 | 5.520 | 95,684 | +0.08(+1.47%) |
Jul 05, 2016 | 5.480 | 5.500 | 5.350 | 5.440 | 65,661 | -0.09(-1.63%) |
Jul 01, 2016 | 5.510 | 5.530 | 5.530 | 5.530 | 42,000 | -0.13(-2.30%) |
Jun 30, 2016 | 5.540 | 5.670 | 5.420 | 5.660 | 125,283 | +0.15(+2.72%) |
Jun 29, 2016 | 5.360 | 5.540 | 5.230 | 5.510 | 121,137 | +0.23(+4.36%) |
Jun 28, 2016 | 5.250 | 5.405 | 5.210 | 5.280 | 80,423 | +0.13(+2.52%) |
Jun 27, 2016 | 5.660 | 5.780 | 5.130 | 5.150 | 151,057 | -0.56(-9.81%) |
Jun 24, 2016 | 5.750 | 5.870 | 5.560 | 5.710 | 231,163 | -0.28(-4.67%) |
Jun 23, 2016 | 5.810 | 6.100 | 5.680 | 5.990 | 290,874 | +0.26(+4.54%) |
Jun 22, 2016 | 5.690 | 5.920 | 5.689 | 5.730 | 73,512 | +0.04(+0.70%) |
Jun 21, 2016 | 5.730 | 5.750 | 5.660 | 5.690 | 33,583 | +0.03(+0.53%) |
Jun 20, 2016 | 5.760 | 5.850 | 5.660 | 5.660 | 54,230 | -0.06(-1.05%) |
Jun 17, 2016 | 5.700 | 5.820 | 5.660 | 5.720 | 86,915 | +0.04(+0.70%) |
Jun 16, 2016 | 5.640 | 5.710 | 5.550 | 5.680 | 59,670 | +0.00(+0.00%) |
Jun 15, 2016 | 5.600 | 5.800 | 5.550 | 5.680 | 98,263 | +0.16(+2.90%) |
Jun 14, 2016 | 5.600 | 5.660 | 5.450 | 5.520 | 90,739 | -0.07(-1.25%) |
Jun 13, 2016 | 5.520 | 5.750 | 5.520 | 5.590 | 58,656 | +0.05(+0.90%) |
Jun 10, 2016 | 5.720 | 5.820 | 5.530 | 5.540 | 177,667 | -0.23(-3.99%) |
Jun 09, 2016 | 5.950 | 5.950 | 5.640 | 5.770 | 119,335 | -0.14(-2.37%) |
Jun 08, 2016 | 5.889 | 5.975 | 5.810 | 5.910 | 87,081 | +0.01(+0.17%) |
Jun 07, 2016 | 5.820 | 5.940 | 5.760 | 5.900 | 90,209 | +0.12(+2.08%) |
Jun 06, 2016 | 5.830 | 6.020 | 5.770 | 5.780 | 178,175 | -0.04(-0.69%) |
Jun 03, 2016 | 5.720 | 5.920 | 5.710 | 5.820 | 139,621 | +0.11(+1.93%) |
Jun 02, 2016 | 5.650 | 5.810 | 5.630 | 5.710 | 142,934 | +0.04(+0.71%) |
Jun 01, 2016 | 5.490 | 5.725 | 5.480 | 5.670 | 224,551 | +0.12(+2.16%) |
May 31, 2016 | 5.420 | 5.640 | 5.380 | 5.550 | 231,278 | +0.14(+2.59%) |
May 27, 2016 | 5.200 | 5.410 | 5.410 | 5.410 | 194,600 | +0.25(+4.84%) |
May 26, 2016 | 5.130 | 5.230 | 5.120 | 5.160 | 134,191 | +0.03(+0.58%) |
May 25, 2016 | 5.180 | 5.200 | 5.050 | 5.130 | 188,031 | +0.03(+0.59%) |
May 24, 2016 | 5.100 | 5.140 | 5.080 | 5.100 | 223,872 | +0.04(+0.79%) |
May 23, 2016 | 5.150 | 5.160 | 5.000 | 5.060 | 590,164 | -0.01(-0.20%) |
May 20, 2016 | 5.000 | 5.130 | 4.990 | 5.070 | 294,783 | +0.12(+2.42%) |
May 19, 2016 | 4.930 | 5.000 | 4.890 | 4.950 | 104,300 | +0.02(+0.41%) |
May 18, 2016 | 4.900 | 4.980 | 4.900 | 4.930 | 61,023 | -0.02(-0.40%) |
May 17, 2016 | 5.000 | 5.000 | 4.900 | 4.950 | 207,245 | -0.06(-1.20%) |
May 16, 2016 | 5.020 | 5.140 | 4.880 | 5.010 | 372,857 | +0.04(+0.80%) |
May 13, 2016 | 4.850 | 4.970 | 4.840 | 4.970 | 106,203 | +0.10(+2.05%) |
May 12, 2016 | 5.040 | 5.100 | 4.800 | 4.870 | 137,784 | -0.14(-2.79%) |
May 11, 2016 | 5.160 | 5.180 | 4.950 | 5.010 | 248,589 | -0.18(-3.47%) |
May 10, 2016 | 5.020 | 5.270 | 4.913 | 5.190 | 140,614 | +0.18(+3.59%) |
May 09, 2016 | 5.070 | 5.180 | 4.800 | 5.010 | 331,709 | -0.08(-1.57%) |
May 06, 2016 | 5.420 | 5.610 | 4.990 | 5.090 | 615,313 | +0.34(+7.16%) |
May 05, 2016 | 4.813 | 4.900 | 4.713 | 4.750 | 120,258 | -0.11(-2.26%) |
May 04, 2016 | 5.010 | 5.090 | 4.800 | 4.860 | 70,611 | -0.19(-3.76%) |
May 03, 2016 | 5.040 | 5.080 | 4.950 | 5.050 | 63,280 | -0.05(-0.98%) |