Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 6.094 | 6.294 | 6.005 | 6.153 | 863,462 | +0.12(+1.97%) |
Jul 28, 2016 | 6.124 | 6.161 | 5.835 | 6.035 | 1,071,216 | -0.18(-2.86%) |
Jul 27, 2016 | 5.694 | 6.220 | 5.694 | 6.213 | 1,533,130 | +0.65(+11.73%) |
Jul 26, 2016 | 5.397 | 5.560 | 5.375 | 5.560 | 727,818 | +0.34(+6.53%) |
Jul 25, 2016 | 5.338 | 5.397 | 5.115 | 5.219 | 775,144 | -0.22(-4.09%) |
Jul 22, 2016 | 5.234 | 5.482 | 5.197 | 5.442 | 440,938 | +0.06(+1.10%) |
Jul 21, 2016 | 5.234 | 5.545 | 5.204 | 5.382 | 647,782 | +0.15(+2.83%) |
Jul 20, 2016 | 5.412 | 5.412 | 5.115 | 5.234 | 1,241,944 | -0.37(-6.61%) |
Jul 19, 2016 | 5.605 | 5.716 | 5.531 | 5.605 | 652,377 | +0.01(+0.13%) |
Jul 18, 2016 | 5.464 | 5.768 | 5.449 | 5.597 | 891,930 | +0.09(+1.61%) |
Jul 15, 2016 | 5.412 | 5.627 | 5.375 | 5.508 | 600,781 | -0.07(-1.33%) |
Jul 14, 2016 | 5.494 | 5.738 | 5.316 | 5.583 | 1,116,266 | -0.24(-4.20%) |
Jul 13, 2016 | 5.523 | 5.931 | 5.508 | 5.827 | 1,246,161 | +0.21(+3.83%) |
Jul 12, 2016 | 6.228 | 6.331 | 5.464 | 5.612 | 3,131,951 | -0.93(-14.17%) |
Jul 11, 2016 | 6.265 | 6.695 | 6.116 | 6.539 | 1,811,839 | +0.05(+0.80%) |
Jul 08, 2016 | 5.990 | 6.524 | 6.035 | 6.487 | 1,571,884 | +0.45(+7.49%) |
Jul 07, 2016 | 5.805 | 6.142 | 5.419 | 6.035 | 1,877,191 | +0.06(+0.99%) |
Jul 06, 2016 | 5.375 | 5.998 | 5.360 | 5.975 | 1,994,391 | +0.69(+13.04%) |
Jul 05, 2016 | 4.767 | 5.397 | 4.766 | 5.286 | 1,440,382 | +0.50(+10.37%) |
Jul 01, 2016 | 4.448 | 4.789 | 4.789 | 4.789 | 959,438 | +0.42(+9.49%) |
Jun 30, 2016 | 4.300 | 4.374 | 4.159 | 4.374 | 612,127 | +0.15(+3.51%) |
Jun 29, 2016 | 4.033 | 4.298 | 4.033 | 4.226 | 574,502 | +0.18(+4.40%) |
Jun 28, 2016 | 3.922 | 4.100 | 3.811 | 4.048 | 373,432 | -0.06(-1.44%) |
Jun 27, 2016 | 4.152 | 4.189 | 4.003 | 4.107 | 797,902 | +0.04(+1.09%) |
Jun 24, 2016 | 4.070 | 4.092 | 3.833 | 4.063 | 938,413 | +0.27(+7.03%) |
Jun 23, 2016 | 3.774 | 3.825 | 3.707 | 3.796 | 266,953 | +0.00(+0.00%) |
Jun 22, 2016 | 3.714 | 3.811 | 3.633 | 3.796 | 515,273 | +0.03(+0.79%) |
Jun 21, 2016 | 3.863 | 3.885 | 3.744 | 3.766 | 372,844 | -0.27(-6.62%) |
Jun 20, 2016 | 3.863 | 4.048 | 3.729 | 4.033 | 441,518 | +0.10(+2.45%) |
Jun 17, 2016 | 3.966 | 4.003 | 3.814 | 3.937 | 382,557 | -0.03(-0.75%) |
Jun 16, 2016 | 4.115 | 4.152 | 3.885 | 3.966 | 644,770 | -0.01(-0.37%) |
Jun 15, 2016 | 3.788 | 4.011 | 3.774 | 3.981 | 601,051 | +0.23(+6.13%) |
Jun 14, 2016 | 3.892 | 3.929 | 3.670 | 3.751 | 460,222 | -0.10(-2.50%) |
Jun 13, 2016 | 4.003 | 4.003 | 3.759 | 3.848 | 472,968 | -0.06(-1.52%) |
Jun 10, 2016 | 3.952 | 4.066 | 3.863 | 3.907 | 457,004 | -0.01(-0.19%) |
Jun 09, 2016 | 3.885 | 3.914 | 3.772 | 3.914 | 447,018 | +0.00(+0.00%) |
Jun 08, 2016 | 3.781 | 3.937 | 3.722 | 3.914 | 676,942 | +0.24(+6.67%) |
Jun 07, 2016 | 3.707 | 3.774 | 3.648 | 3.670 | 362,259 | -0.10(-2.75%) |
Jun 06, 2016 | 3.796 | 3.796 | 3.665 | 3.774 | 481,328 | -0.02(-0.59%) |
Jun 03, 2016 | 3.477 | 3.796 | 3.477 | 3.796 | 866,952 | +0.47(+14.29%) |
Jun 02, 2016 | 3.358 | 3.403 | 3.299 | 3.321 | 409,063 | -0.09(-2.61%) |
Jun 01, 2016 | 3.418 | 3.492 | 3.336 | 3.410 | 231,492 | -0.01(-0.22%) |
May 31, 2016 | 3.307 | 3.468 | 3.247 | 3.418 | 391,742 | +0.06(+1.77%) |
May 27, 2016 | 3.381 | 3.358 | 3.358 | 3.358 | 439,725 | -0.02(-0.66%) |
May 26, 2016 | 3.514 | 3.545 | 3.358 | 3.381 | 492,566 | -0.07(-1.94%) |
May 25, 2016 | 3.292 | 3.492 | 3.218 | 3.447 | 986,488 | +0.16(+4.75%) |
May 24, 2016 | 3.551 | 3.586 | 3.284 | 3.291 | 1,247,009 | -0.35(-9.65%) |
May 23, 2016 | 3.628 | 3.762 | 3.551 | 3.643 | 1,300,798 | -0.19(-4.95%) |
May 20, 2016 | 3.727 | 3.839 | 3.607 | 3.832 | 564,829 | +0.15(+4.21%) |
May 19, 2016 | 3.607 | 3.727 | 3.446 | 3.678 | 864,975 | -0.03(-0.76%) |
May 18, 2016 | 4.008 | 4.022 | 3.657 | 3.706 | 1,124,549 | -0.44(-10.53%) |
May 17, 2016 | 4.121 | 4.191 | 4.057 | 4.142 | 596,784 | -0.04(-1.01%) |
May 16, 2016 | 4.128 | 4.254 | 4.100 | 4.184 | 925,533 | +0.18(+4.39%) |
May 13, 2016 | 4.043 | 4.079 | 3.973 | 4.008 | 648,599 | -0.08(-1.89%) |
May 12, 2016 | 3.903 | 4.163 | 3.848 | 4.086 | 1,110,007 | +0.18(+4.68%) |
May 11, 2016 | 3.875 | 3.938 | 3.762 | 3.903 | 1,121,846 | +0.13(+3.54%) |
May 10, 2016 | 3.474 | 3.783 | 3.474 | 3.769 | 817,279 | +0.30(+8.50%) |
May 09, 2016 | 3.607 | 3.607 | 3.410 | 3.474 | 476,765 | -0.18(-4.82%) |
May 06, 2016 | 3.607 | 3.713 | 3.572 | 3.650 | 589,180 | +0.16(+4.64%) |
May 05, 2016 | 3.509 | 3.544 | 3.389 | 3.488 | 546,558 | +0.18(+5.31%) |
May 04, 2016 | 3.453 | 3.495 | 3.207 | 3.312 | 1,516,340 | -0.25(-6.92%) |
May 03, 2016 | 3.804 | 3.846 | 3.460 | 3.558 | 1,147,988 | -0.28(-7.33%) |