Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 5.900 | 5.930 | 5.840 | 5.920 | 53,297 | +0.23(+4.04%) |
Jul 28, 2016 | 5.783 | 5.783 | 5.611 | 5.690 | 48,514 | -0.07(-1.22%) |
Jul 27, 2016 | 5.700 | 5.760 | 5.579 | 5.760 | 33,863 | +0.07(+1.28%) |
Jul 26, 2016 | 5.687 | 5.687 | 5.687 | 5.687 | 3,141 | +0.09(+1.56%) |
Jul 25, 2016 | 5.600 | 5.600 | 5.600 | 5.600 | 500 | -0.02(-0.32%) |
Jul 22, 2016 | 5.410 | 5.618 | 5.410 | 5.618 | 2,850 | +0.05(+0.90%) |
Jul 21, 2016 | 5.568 | 5.568 | 5.568 | 5.568 | 500 | +0.37(+7.07%) |
Jul 20, 2016 | 5.515 | 5.515 | 5.164 | 5.200 | 2,030 | -0.46(-8.09%) |
Jul 19, 2016 | 5.658 | 5.658 | 5.658 | 5.658 | 200 | -0.08(-1.44%) |
Jul 18, 2016 | 5.791 | 5.820 | 5.740 | 5.740 | 1,630 | -0.06(-1.03%) |
Jul 15, 2016 | 5.800 | 5.800 | 5.800 | 5.800 | 2,700 | +0.02(+0.31%) |
Jul 14, 2016 | 5.786 | 5.810 | 5.760 | 5.782 | 3,108 | -0.03(-0.45%) |
Jul 13, 2016 | 5.808 | 5.808 | 5.808 | 5.808 | 8,540 | +0.21(+3.73%) |
Jul 12, 2016 | 5.723 | 5.743 | 5.599 | 5.599 | 1,925 | -0.11(-1.96%) |
Jul 11, 2016 | 5.719 | 5.780 | 5.699 | 5.711 | 62,895 | -0.04(-0.68%) |
Jul 08, 2016 | 5.750 | 5.600 | 5.750 | 24,926 | +0.15(+2.68%) | |
Jul 07, 2016 | 5.761 | 5.761 | 5.550 | 5.600 | 2,960 | -0.67(-10.62%) |
Jul 05, 2016 | 6.159 | 6.269 | 6.159 | 6.265 | 800 | +0.52(+8.96%) |
Jul 01, 2016 | 5.750 | 5.750 | 5.750 | 0 | -0.14(-2.42%) | |
Jun 30, 2016 | 5.823 | 5.893 | 5.823 | 5.893 | 400 | +0.02(+0.39%) |
Jun 29, 2016 | 5.870 | 5.870 | 5.870 | 5.870 | 20,000 | -0.11(-1.86%) |
Jun 27, 2016 | 5.981 | 5.981 | 5.981 | 0 | +0.13(+2.24%) | |
Jun 24, 2016 | 5.850 | 5.850 | 5.850 | 5.850 | 3,500 | +0.17(+2.96%) |
Jun 23, 2016 | 5.682 | 5.682 | 5.682 | 5.682 | 200 | +0.13(+2.27%) |
Jun 22, 2016 | 5.556 | 5.556 | 5.556 | 5.556 | 2,804 | -0.04(-0.75%) |
Jun 21, 2016 | 5.598 | 5.598 | 5.598 | 5.598 | 2,500 | -0.02(-0.40%) |
Jun 20, 2016 | 5.528 | 5.620 | 5.519 | 5.620 | 3,760 | +0.32(+6.12%) |
Jun 17, 2016 | 5.296 | 5.296 | 5.296 | 5.296 | 3,619,301 | +0.04(+0.82%) |
Jun 16, 2016 | 5.253 | 5.253 | 5.253 | 5.253 | 500 | -0.15(-2.72%) |
Jun 15, 2016 | 5.400 | 5.400 | 5.400 | 5.400 | 1,000 | +0.10(+1.89%) |
Jun 14, 2016 | 5.296 | 5.300 | 5.296 | 5.300 | 1,800 | -0.05(-0.96%) |
Jun 10, 2016 | 5.351 | 5.351 | 5.351 | 0 | -0.14(-2.50%) | |
Jun 09, 2016 | 5.438 | 5.554 | 5.438 | 5.488 | 25,790 | -0.04(-0.78%) |
Jun 08, 2016 | 5.530 | 5.531 | 5.530 | 5.531 | 480 | -0.05(-0.87%) |
Jun 06, 2016 | 5.580 | 5.580 | 5.580 | 0 | +0.16(+2.96%) | |
Jun 03, 2016 | 5.416 | 5.420 | 5.416 | 5.420 | 1,150 | +0.45(+9.05%) |
Jun 01, 2016 | 4.970 | 4.970 | 4.970 | 5 | -0.29(-5.46%) | |
May 31, 2016 | 5.257 | 5.257 | 5.257 | 5.257 | 6,400 | +0.07(+1.29%) |
May 27, 2016 | 5.190 | 5.190 | 5.190 | 0 | -0.25(-4.68%) | |
May 25, 2016 | 5.445 | 5.445 | 5.445 | 0 | +0.16(+3.07%) | |
May 24, 2016 | 5.359 | 5.359 | 5.266 | 5.283 | 1,702 | -0.31(-5.50%) |
May 23, 2016 | 5.870 | 5.870 | 5.590 | 5.590 | 1,200 | -0.36(-6.05%) |
May 16, 2016 | 5.950 | 5.950 | 5.950 | 0 | +0.12(+2.09%) | |
May 13, 2016 | 5.828 | 5.828 | 5.828 | 5.828 | 500 | +0.10(+1.71%) |
May 11, 2016 | 5.730 | 5.730 | 5.730 | 0 | +0.08(+1.35%) | |
May 10, 2016 | 5.497 | 5.654 | 5.497 | 5.654 | 2,400 | +0.07(+1.34%) |
May 09, 2016 | 5.579 | 5.579 | 5.579 | 5.579 | 6,550 | -0.27(-4.63%) |
May 06, 2016 | 5.829 | 5.857 | 5.829 | 5.850 | 4,980 | +0.40(+7.34%) |
May 05, 2016 | 5.650 | 5.650 | 5.450 | 5.450 | 6,225 | -0.05(-0.82%) |
May 04, 2016 | 5.404 | 5.550 | 5.404 | 5.495 | 2,350 | -0.02(-0.45%) |
May 03, 2016 | 5.502 | 5.559 | 5.450 | 5.520 | 6,913 | -0.12(-2.17%) |