Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 5.857 | 6.581 | 5.820 | 6.276 | 1,578,710 | +0.47(+8.07%) |
Jul 28, 2016 | 6.507 | 6.507 | 5.166 | 5.808 | 1,934,780 | -0.78(-11.86%) |
Jul 27, 2016 | 6.293 | 6.741 | 6.285 | 6.589 | 940,028 | +0.34(+5.39%) |
Jul 26, 2016 | 6.005 | 6.252 | 5.989 | 6.252 | 437,839 | +0.24(+3.97%) |
Jul 25, 2016 | 5.857 | 6.071 | 5.824 | 6.013 | 579,199 | +0.13(+2.24%) |
Jul 22, 2016 | 5.766 | 5.898 | 5.618 | 5.882 | 350,064 | +0.08(+1.42%) |
Jul 21, 2016 | 5.775 | 5.914 | 5.734 | 5.799 | 392,389 | +0.05(+0.86%) |
Jul 20, 2016 | 5.668 | 5.783 | 5.511 | 5.750 | 394,325 | +0.01(+0.14%) |
Jul 19, 2016 | 5.898 | 5.989 | 5.709 | 5.742 | 486,199 | -0.22(-3.72%) |
Jul 18, 2016 | 5.840 | 6.013 | 5.824 | 5.964 | 402,834 | +0.07(+1.26%) |
Jul 15, 2016 | 5.840 | 5.972 | 5.742 | 5.890 | 812,268 | +0.08(+1.42%) |
Jul 14, 2016 | 5.906 | 6.030 | 5.799 | 5.808 | 364,205 | -0.09(-1.53%) |
Jul 13, 2016 | 5.857 | 5.910 | 5.676 | 5.898 | 596,208 | +0.09(+1.56%) |
Jul 12, 2016 | 5.618 | 5.997 | 5.594 | 5.808 | 840,996 | +0.29(+5.22%) |
Jul 11, 2016 | 5.437 | 5.553 | 5.396 | 5.520 | 426,695 | +0.16(+2.91%) |
Jul 08, 2016 | 5.117 | 5.372 | 5.026 | 5.363 | 476,589 | +0.34(+6.71%) |
Jul 07, 2016 | 5.158 | 5.240 | 4.960 | 5.026 | 635,069 | -0.10(-1.93%) |
Jul 06, 2016 | 4.878 | 5.158 | 4.763 | 5.125 | 651,118 | +0.16(+3.32%) |
Jul 05, 2016 | 5.100 | 5.215 | 4.541 | 4.960 | 961,859 | -0.07(-1.31%) |
Jul 01, 2016 | 4.788 | 5.026 | 5.026 | 5.026 | 620,474 | +0.24(+4.98%) |
Jun 30, 2016 | 4.631 | 4.804 | 4.524 | 4.788 | 1,333,879 | +0.16(+3.56%) |
Jun 29, 2016 | 4.590 | 4.755 | 4.541 | 4.623 | 586,618 | +0.13(+2.93%) |
Jun 28, 2016 | 4.434 | 4.582 | 4.401 | 4.491 | 390,317 | +0.18(+4.20%) |
Jun 27, 2016 | 4.656 | 4.656 | 4.261 | 4.310 | 734,705 | -0.44(-9.34%) |
Jun 24, 2016 | 4.829 | 4.840 | 4.574 | 4.755 | 2,574,950 | -0.22(-4.46%) |
Jun 23, 2016 | 4.804 | 5.084 | 4.771 | 4.977 | 529,715 | +0.23(+4.85%) |
Jun 22, 2016 | 4.927 | 4.968 | 4.713 | 4.746 | 418,673 | -0.12(-2.53%) |
Jun 21, 2016 | 4.853 | 4.911 | 4.771 | 4.870 | 351,301 | -0.04(-0.84%) |
Jun 20, 2016 | 4.862 | 5.133 | 4.837 | 4.911 | 594,462 | +0.16(+3.47%) |
Jun 17, 2016 | 4.763 | 4.993 | 4.681 | 4.746 | 784,716 | +0.02(+0.52%) |
Jun 16, 2016 | 4.574 | 4.746 | 4.467 | 4.722 | 350,525 | +0.10(+2.14%) |
Jun 15, 2016 | 4.549 | 4.922 | 4.549 | 4.623 | 596,200 | +0.09(+2.00%) |
Jun 14, 2016 | 4.681 | 4.820 | 4.409 | 4.533 | 639,249 | -0.19(-4.01%) |
Jun 13, 2016 | 5.141 | 5.191 | 4.639 | 4.722 | 1,121,528 | -0.47(-9.03%) |
Jun 10, 2016 | 5.298 | 5.322 | 5.141 | 5.191 | 410,066 | -0.21(-3.81%) |
Jun 09, 2016 | 5.421 | 5.454 | 5.248 | 5.396 | 480,640 | -0.14(-2.53%) |
Jun 08, 2016 | 5.421 | 5.627 | 5.404 | 5.536 | 633,879 | +0.21(+4.02%) |
Jun 07, 2016 | 5.372 | 5.487 | 5.298 | 5.322 | 310,655 | -0.09(-1.67%) |
Jun 06, 2016 | 5.347 | 5.487 | 5.330 | 5.413 | 426,848 | +0.10(+1.86%) |
Jun 03, 2016 | 5.158 | 5.339 | 5.125 | 5.314 | 529,888 | +0.19(+3.69%) |
Jun 02, 2016 | 4.968 | 5.141 | 4.936 | 5.125 | 377,924 | +0.09(+1.80%) |
Jun 01, 2016 | 5.075 | 5.084 | 4.820 | 5.034 | 580,260 | +0.06(+1.16%) |
May 31, 2016 | 4.812 | 5.067 | 4.812 | 4.977 | 518,347 | +0.21(+4.49%) |
May 27, 2016 | 4.812 | 4.763 | 4.763 | 4.763 | 359,228 | -0.07(-1.53%) |
May 26, 2016 | 4.977 | 5.018 | 4.804 | 4.837 | 362,052 | -0.07(-1.51%) |
May 25, 2016 | 4.656 | 4.911 | 4.648 | 4.911 | 536,184 | +0.28(+6.04%) |
May 24, 2016 | 4.648 | 4.656 | 4.450 | 4.631 | 487,349 | +0.03(+0.72%) |
May 23, 2016 | 4.508 | 4.746 | 4.376 | 4.598 | 667,338 | +0.03(+0.72%) |
May 20, 2016 | 4.475 | 4.639 | 4.302 | 4.565 | 673,332 | +0.12(+2.78%) |
May 19, 2016 | 4.352 | 4.516 | 4.227 | 4.442 | 622,096 | +0.00(+0.00%) |
May 18, 2016 | 4.557 | 4.672 | 4.376 | 4.442 | 910,096 | -0.20(-4.26%) |
May 17, 2016 | 4.533 | 4.796 | 4.475 | 4.639 | 753,788 | +0.11(+2.36%) |
May 16, 2016 | 4.582 | 4.713 | 4.475 | 4.533 | 799,902 | +0.04(+0.92%) |
May 13, 2016 | 4.590 | 4.685 | 4.458 | 4.491 | 765,864 | -0.15(-3.19%) |
May 12, 2016 | 4.894 | 5.001 | 4.631 | 4.639 | 600,732 | -0.21(-4.41%) |
May 11, 2016 | 4.944 | 5.141 | 4.796 | 4.853 | 627,786 | -0.07(-1.50%) |
May 10, 2016 | 4.705 | 4.952 | 4.607 | 4.927 | 706,041 | +0.25(+5.46%) |
May 09, 2016 | 5.487 | 5.487 | 4.516 | 4.672 | 1,421,495 | -1.00(-17.56%) |
May 06, 2016 | 5.602 | 5.808 | 5.478 | 5.668 | 887,176 | -0.01(-0.14%) |
May 05, 2016 | 5.997 | 6.145 | 5.659 | 5.676 | 819,045 | -0.21(-3.63%) |
May 04, 2016 | 5.750 | 6.030 | 5.701 | 5.890 | 1,075,087 | +0.13(+2.29%) |
May 03, 2016 | 5.989 | 5.989 | 5.659 | 5.758 | 810,235 | -0.34(-5.53%) |