Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 5.830 | 5.910 | 5.830 | 5.840 | 5,686 | -0.06(-1.02%) |
Jul 28, 2016 | 5.770 | 5.900 | 5.770 | 5.900 | 3,751 | +0.00(+0.00%) |
Jul 27, 2016 | 5.840 | 5.900 | 5.795 | 5.900 | 14,105 | +0.17(+2.88%) |
Jul 26, 2016 | 5.690 | 5.790 | 5.680 | 5.735 | 5,705 | -0.06(-1.12%) |
Jul 25, 2016 | 5.960 | 5.960 | 5.740 | 5.800 | 8,306 | +0.20(+3.57%) |
Jul 22, 2016 | 5.610 | 5.870 | 5.590 | 5.600 | 3,905 | -0.40(-6.67%) |
Jul 21, 2016 | 5.820 | 6.070 | 5.820 | 6.000 | 13,554 | +0.07(+1.18%) |
Jul 20, 2016 | 5.794 | 5.930 | 5.760 | 5.930 | 10,393 | +0.11(+1.89%) |
Jul 19, 2016 | 5.750 | 5.890 | 5.710 | 5.820 | 6,217 | -0.17(-2.84%) |
Jul 18, 2016 | 5.900 | 5.990 | 5.770 | 5.990 | 16,880 | +0.32(+5.64%) |
Jul 15, 2016 | 5.680 | 5.860 | 5.670 | 5.670 | 9,031 | -0.05(-0.87%) |
Jul 14, 2016 | 5.750 | 5.910 | 5.720 | 5.720 | 6,068 | -0.18(-3.05%) |
Jul 13, 2016 | 5.660 | 5.900 | 5.660 | 5.900 | 14,657 | +0.21(+3.69%) |
Jul 12, 2016 | 5.785 | 5.970 | 5.680 | 5.690 | 4,160 | +0.09(+1.61%) |
Jul 11, 2016 | 5.510 | 5.600 | 5.510 | 5.600 | 13,478 | +0.45(+8.74%) |
Jul 08, 2016 | 5.410 | 5.150 | 5.150 | 7,981 | -0.02(-0.39%) | |
Jul 07, 2016 | 5.395 | 5.470 | 5.170 | 5.170 | 8,310 | -0.28(-5.14%) |
Jul 05, 2016 | 5.220 | 5.460 | 5.170 | 5.450 | 13,437 | -0.47(-7.94%) |
Jul 01, 2016 | 5.920 | 5.920 | 5.920 | 0 | +0.20(+3.50%) | |
Jun 30, 2016 | 5.775 | 5.780 | 5.630 | 5.720 | 9,088 | +0.00(+0.07%) |
Jun 29, 2016 | 5.540 | 5.730 | 5.530 | 5.716 | 9,733 | +0.30(+5.46%) |
Jun 28, 2016 | 5.340 | 5.610 | 5.340 | 5.420 | 18,288 | +0.30(+5.94%) |
Jun 27, 2016 | 5.046 | 5.220 | 5.046 | 5.116 | 3,556 | -1.16(-18.54%) |
Jun 24, 2016 | 6.450 | 6.460 | 6.280 | 6.280 | 6,214 | -1.18(-15.82%) |
Jun 23, 2016 | 7.670 | 7.830 | 7.460 | 7.460 | 7,973 | +0.11(+1.50%) |
Jun 22, 2016 | 7.285 | 7.350 | 7.220 | 7.350 | 1,078 | -0.02(-0.27%) |
Jun 21, 2016 | 7.070 | 7.370 | 7.070 | 7.370 | 7,312 | +0.21(+2.93%) |
Jun 20, 2016 | 6.970 | 7.220 | 6.970 | 7.160 | 14,019 | +0.59(+8.98%) |
Jun 17, 2016 | 6.710 | 6.710 | 6.450 | 6.570 | 13,617 | +0.21(+3.30%) |
Jun 16, 2016 | 6.420 | 6.510 | 6.321 | 6.360 | 2,409 | -0.04(-0.63%) |
Jun 15, 2016 | 6.434 | 6.670 | 6.390 | 6.400 | 9,350 | +0.05(+0.79%) |
Jun 14, 2016 | 6.590 | 6.593 | 6.350 | 6.350 | 3,626 | -0.07(-1.09%) |
Jun 13, 2016 | 6.650 | 6.650 | 6.420 | 6.420 | 5,896 | -0.23(-3.46%) |
Jun 10, 2016 | 6.820 | 6.820 | 6.650 | 6.650 | 2,921 | -0.30(-4.32%) |
Jun 09, 2016 | 6.850 | 6.950 | 6.820 | 6.950 | 1,611 | -0.06(-0.86%) |
Jun 08, 2016 | 6.820 | 7.010 | 6.820 | 7.010 | 2,594 | -0.04(-0.57%) |
Jun 07, 2016 | 7.050 | 7.050 | 6.820 | 7.050 | 6,933 | +0.05(+0.71%) |
Jun 06, 2016 | 6.890 | 7.000 | 6.820 | 7.000 | 6,118 | +0.03(+0.43%) |
Jun 03, 2016 | 6.882 | 7.130 | 6.860 | 6.970 | 3,176 | +0.15(+2.20%) |
Jun 02, 2016 | 6.897 | 7.120 | 6.820 | 6.820 | 7,203 | +0.00(+0.00%) |
Jun 01, 2016 | 7.010 | 7.130 | 6.820 | 6.820 | 6,293 | -0.54(-7.34%) |
May 31, 2016 | 7.260 | 7.370 | 7.190 | 7.360 | 7,887 | +0.03(+0.41%) |
May 27, 2016 | 7.330 | 7.330 | 7.330 | 0 | +0.00(+0.00%) | |
May 26, 2016 | 7.195 | 7.330 | 7.090 | 7.330 | 2,918 | +0.12(+1.66%) |
May 25, 2016 | 7.270 | 7.330 | 7.210 | 7.210 | 4,559 | -0.08(-1.10%) |
May 24, 2016 | 7.000 | 7.290 | 6.990 | 7.290 | 2,397 | +0.40(+5.81%) |
May 23, 2016 | 7.000 | 7.010 | 6.890 | 6.890 | 26,027 | -0.06(-0.86%) |
May 20, 2016 | 6.960 | 7.110 | 6.940 | 6.950 | 4,607 | +0.11(+1.61%) |
May 19, 2016 | 6.950 | 7.110 | 6.840 | 6.840 | 4,493 | -0.21(-2.98%) |
May 18, 2016 | 7.038 | 7.050 | 6.990 | 7.050 | 3,078 | +0.09(+1.29%) |
May 17, 2016 | 7.038 | 7.050 | 6.960 | 6.960 | 3,544 | +0.06(+0.87%) |
May 16, 2016 | 6.860 | 6.900 | 6.850 | 6.900 | 6,442 | +0.05(+0.73%) |
May 13, 2016 | 6.960 | 6.960 | 6.850 | 6.850 | 3,725 | -0.18(-2.56%) |
May 12, 2016 | 6.800 | 7.030 | 6.760 | 7.030 | 3,552 | +0.12(+1.74%) |
May 11, 2016 | 6.880 | 7.080 | 6.780 | 6.910 | 5,209 | +0.13(+1.92%) |
May 10, 2016 | 6.920 | 7.010 | 6.710 | 6.780 | 2,604 | +0.02(+0.30%) |
May 09, 2016 | 7.036 | 7.060 | 6.760 | 6.760 | 20,453 | -0.13(-1.89%) |
May 06, 2016 | 6.870 | 7.040 | 6.776 | 6.890 | 2,366 | +0.12(+1.77%) |
May 05, 2016 | 6.720 | 6.870 | 6.720 | 6.770 | 3,371 | -0.08(-1.17%) |
May 04, 2016 | 6.800 | 7.100 | 6.800 | 6.850 | 5,647 | -0.34(-4.73%) |
May 03, 2016 | 6.930 | 7.240 | 6.900 | 7.190 | 7,769 | -0.01(-0.14%) |