Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 5.100 | 5.245 | 5.070 | 5.230 | 3,384,841 | +0.08(+1.55%) |
Jul 28, 2016 | 5.270 | 5.305 | 5.140 | 5.150 | 2,527,652 | -0.16(-3.01%) |
Jul 27, 2016 | 5.400 | 5.440 | 5.220 | 5.310 | 3,810,394 | -0.07(-1.30%) |
Jul 26, 2016 | 5.400 | 5.460 | 5.370 | 5.380 | 3,063,649 | -0.08(-1.47%) |
Jul 25, 2016 | 5.480 | 5.510 | 5.410 | 5.460 | 2,785,546 | -0.19(-3.36%) |
Jul 22, 2016 | 5.660 | 5.660 | 5.540 | 5.650 | 3,448,648 | -0.02(-0.35%) |
Jul 21, 2016 | 5.770 | 5.830 | 5.660 | 5.670 | 1,686,666 | -0.12(-2.07%) |
Jul 20, 2016 | 5.710 | 5.880 | 5.670 | 5.790 | 2,435,224 | +0.00(+0.00%) |
Jul 19, 2016 | 5.850 | 5.868 | 5.780 | 5.790 | 1,551,614 | -0.06(-1.03%) |
Jul 18, 2016 | 5.800 | 5.880 | 5.780 | 5.850 | 2,079,629 | -0.08(-1.35%) |
Jul 15, 2016 | 5.950 | 6.000 | 5.870 | 5.930 | 1,508,665 | +0.04(+0.68%) |
Jul 14, 2016 | 5.900 | 5.950 | 5.830 | 5.890 | 1,400,677 | +0.05(+0.86%) |
Jul 13, 2016 | 5.960 | 6.020 | 5.770 | 5.840 | 3,434,460 | -0.20(-3.31%) |
Jul 12, 2016 | 6.000 | 6.090 | 5.880 | 6.040 | 3,611,567 | +0.27(+4.68%) |
Jul 11, 2016 | 5.920 | 5.954 | 5.760 | 5.770 | 2,382,169 | -0.09(-1.54%) |
Jul 08, 2016 | 5.960 | 5.870 | 5.910 | 5.860 | 3,201,054 | -0.01(-0.17%) |
Jul 07, 2016 | 6.240 | 6.250 | 5.810 | 5.870 | 5,800,591 | -0.26(-4.24%) |
Jul 06, 2016 | 5.940 | 6.190 | 5.910 | 6.130 | 2,925,239 | +0.09(+1.49%) |
Jul 05, 2016 | 6.110 | 6.130 | 5.950 | 6.040 | 3,578,703 | -0.34(-5.33%) |
Jul 01, 2016 | 6.210 | 6.380 | 6.380 | 6.380 | 1,880,000 | +0.13(+2.08%) |
Jun 30, 2016 | 6.330 | 6.410 | 6.220 | 6.250 | 2,152,176 | -0.16(-2.50%) |
Jun 29, 2016 | 6.260 | 6.530 | 6.240 | 6.410 | 3,075,493 | +0.21(+3.39%) |
Jun 28, 2016 | 6.160 | 6.200 | 6.034 | 6.200 | 2,888,203 | +0.20(+3.33%) |
Jun 27, 2016 | 6.030 | 6.035 | 5.850 | 6.000 | 2,646,592 | -0.16(-2.60%) |
Jun 24, 2016 | 6.110 | 6.260 | 6.100 | 6.160 | 4,251,489 | -0.36(-5.52%) |
Jun 23, 2016 | 6.490 | 6.540 | 6.390 | 6.520 | 1,741,345 | +0.14(+2.19%) |
Jun 22, 2016 | 6.540 | 6.570 | 6.250 | 6.380 | 2,236,385 | -0.09(-1.39%) |
Jun 21, 2016 | 6.390 | 6.500 | 6.330 | 6.470 | 1,900,093 | +0.00(+0.00%) |
Jun 20, 2016 | 6.420 | 6.505 | 6.370 | 6.470 | 2,502,850 | +0.17(+2.70%) |
Jun 17, 2016 | 6.170 | 6.310 | 6.130 | 6.300 | 2,294,185 | +0.35(+5.88%) |
Jun 16, 2016 | 6.140 | 6.140 | 5.920 | 5.950 | 4,068,348 | -0.23(-3.72%) |
Jun 15, 2016 | 6.250 | 6.390 | 6.150 | 6.180 | 2,533,192 | -0.17(-2.68%) |
Jun 14, 2016 | 6.350 | 6.397 | 6.310 | 6.350 | 1,442,821 | -0.03(-0.47%) |
Jun 13, 2016 | 6.340 | 6.501 | 6.340 | 6.380 | 1,668,152 | -0.08(-1.24%) |
Jun 10, 2016 | 6.580 | 6.620 | 6.440 | 6.460 | 2,138,585 | -0.27(-4.01%) |
Jun 09, 2016 | 6.690 | 6.770 | 6.680 | 6.730 | 2,049,907 | -0.11(-1.61%) |
Jun 08, 2016 | 6.770 | 6.850 | 6.720 | 6.840 | 2,996,366 | +0.15(+2.24%) |
Jun 07, 2016 | 6.600 | 6.700 | 6.593 | 6.690 | 2,216,066 | +0.13(+1.98%) |
Jun 06, 2016 | 6.560 | 6.600 | 6.470 | 6.560 | 2,184,800 | +0.13(+2.02%) |
Jun 03, 2016 | 6.460 | 6.470 | 6.350 | 6.430 | 1,493,344 | -0.03(-0.46%) |
Jun 02, 2016 | 6.320 | 6.520 | 6.310 | 6.460 | 2,449,854 | -0.04(-0.62%) |
Jun 01, 2016 | 6.300 | 6.500 | 6.250 | 6.500 | 2,206,907 | +0.07(+1.09%) |
May 31, 2016 | 6.520 | 6.630 | 6.410 | 6.430 | 2,668,225 | -0.09(-1.38%) |
May 27, 2016 | 6.420 | 6.520 | 6.520 | 6.520 | 1,138,000 | +0.03(+0.46%) |
May 26, 2016 | 6.610 | 6.620 | 6.480 | 6.490 | 1,840,383 | -0.07(-1.07%) |
May 25, 2016 | 6.480 | 6.570 | 6.390 | 6.560 | 2,523,990 | +0.16(+2.50%) |
May 24, 2016 | 6.300 | 6.420 | 6.280 | 6.400 | 2,016,516 | +0.11(+1.75%) |
May 23, 2016 | 6.180 | 6.300 | 6.160 | 6.290 | 1,362,969 | -0.03(-0.47%) |
May 20, 2016 | 6.380 | 6.430 | 6.260 | 6.320 | 1,776,740 | -0.05(-0.78%) |
May 19, 2016 | 6.220 | 6.380 | 6.140 | 6.370 | 2,162,587 | +0.04(+0.63%) |
May 18, 2016 | 6.420 | 6.520 | 6.320 | 6.330 | 2,388,853 | -0.13(-2.01%) |
May 17, 2016 | 6.370 | 6.470 | 6.330 | 6.460 | 2,543,743 | +0.09(+1.41%) |
May 16, 2016 | 6.310 | 6.389 | 6.270 | 6.370 | 3,555,506 | +0.28(+4.60%) |
May 13, 2016 | 6.070 | 6.134 | 6.035 | 6.090 | 1,366,324 | -0.06(-0.98%) |
May 12, 2016 | 6.200 | 6.210 | 6.020 | 6.150 | 3,076,383 | +0.08(+1.32%) |
May 11, 2016 | 5.770 | 6.130 | 5.750 | 6.070 | 4,225,460 | +0.23(+3.94%) |
May 10, 2016 | 5.700 | 5.850 | 5.695 | 5.840 | 1,896,338 | +0.20(+3.55%) |
May 09, 2016 | 5.760 | 5.779 | 5.620 | 5.640 | 2,619,697 | -0.16(-2.76%) |
May 06, 2016 | 5.700 | 5.932 | 5.690 | 5.800 | 1,401,006 | +0.03(+0.52%) |
May 05, 2016 | 5.990 | 6.000 | 5.710 | 5.770 | 2,255,170 | +0.07(+1.23%) |
May 04, 2016 | 5.770 | 5.860 | 5.590 | 5.700 | 1,988,993 | +0.03(+0.53%) |
May 03, 2016 | 5.760 | 5.760 | 5.620 | 5.670 | 3,096,515 | -0.20(-3.41%) |