Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 5.668 | 5.760 | 5.570 | 5.722 | 287,428 | +0.06(+1.05%) |
Jul 28, 2016 | 5.809 | 5.852 | 5.619 | 5.663 | 159,316 | -0.16(-2.70%) |
Jul 27, 2016 | 5.885 | 5.885 | 5.527 | 5.820 | 156,066 | -0.07(-1.10%) |
Jul 26, 2016 | 5.885 | 6.031 | 5.814 | 5.885 | 301,583 | +0.04(+0.65%) |
Jul 25, 2016 | 5.858 | 5.917 | 5.809 | 5.847 | 184,473 | -0.01(-0.09%) |
Jul 22, 2016 | 5.690 | 5.858 | 5.646 | 5.852 | 235,785 | +0.15(+2.56%) |
Jul 21, 2016 | 5.587 | 5.755 | 5.587 | 5.706 | 216,023 | +0.10(+1.74%) |
Jul 20, 2016 | 5.467 | 5.630 | 5.430 | 5.608 | 225,404 | +0.15(+2.68%) |
Jul 19, 2016 | 5.478 | 5.549 | 5.424 | 5.462 | 166,696 | -0.02(-0.30%) |
Jul 18, 2016 | 5.321 | 5.538 | 5.251 | 5.478 | 293,584 | +0.16(+2.95%) |
Jul 15, 2016 | 5.386 | 5.440 | 5.283 | 5.321 | 152,606 | -0.04(-0.71%) |
Jul 14, 2016 | 5.473 | 5.554 | 5.343 | 5.359 | 221,067 | -0.06(-1.10%) |
Jul 13, 2016 | 5.473 | 5.500 | 5.337 | 5.419 | 308,835 | -0.02(-0.40%) |
Jul 12, 2016 | 5.538 | 5.625 | 5.413 | 5.440 | 304,722 | -0.09(-1.67%) |
Jul 11, 2016 | 5.365 | 5.538 | 5.321 | 5.532 | 302,884 | +0.20(+3.65%) |
Jul 08, 2016 | 5.197 | 5.359 | 5.148 | 5.337 | 293,782 | +0.19(+3.68%) |
Jul 07, 2016 | 5.191 | 5.262 | 5.083 | 5.148 | 198,632 | +0.15(+3.04%) |
Jul 05, 2016 | 5.018 | 5.039 | 4.920 | 4.996 | 157,567 | -0.05(-1.07%) |
Jul 01, 2016 | 5.029 | 5.050 | 5.050 | 5.050 | 246,922 | +0.03(+0.54%) |
Jun 30, 2016 | 4.877 | 5.029 | 4.823 | 5.023 | 279,103 | +0.13(+2.66%) |
Jun 29, 2016 | 4.806 | 4.926 | 4.801 | 4.893 | 174,120 | +0.14(+2.96%) |
Jun 28, 2016 | 4.801 | 5.001 | 4.709 | 4.752 | 249,295 | -0.02(-0.45%) |
Jun 27, 2016 | 5.029 | 5.029 | 4.747 | 4.774 | 393,160 | -0.28(-5.57%) |
Jun 24, 2016 | 4.839 | 5.056 | 4.665 | 5.056 | 608,038 | +0.15(+2.98%) |
Jun 23, 2016 | 4.926 | 4.991 | 4.874 | 4.909 | 278,498 | +0.10(+2.03%) |
Jun 22, 2016 | 4.785 | 4.888 | 4.768 | 4.812 | 226,808 | +0.02(+0.34%) |
Jun 21, 2016 | 4.844 | 4.899 | 4.725 | 4.796 | 233,725 | +0.00(+0.00%) |
Jun 20, 2016 | 4.926 | 4.974 | 4.774 | 4.796 | 272,269 | -0.07(-1.45%) |
Jun 17, 2016 | 4.693 | 4.926 | 4.693 | 4.866 | 419,113 | +0.16(+3.34%) |
Jun 16, 2016 | 4.758 | 4.823 | 4.655 | 4.709 | 221,421 | -0.09(-1.92%) |
Jun 15, 2016 | 4.622 | 4.861 | 4.622 | 4.801 | 276,455 | +0.18(+3.87%) |
Jun 14, 2016 | 4.660 | 4.676 | 4.568 | 4.622 | 202,317 | -0.02(-0.35%) |
Jun 13, 2016 | 4.796 | 4.796 | 4.633 | 4.638 | 229,069 | -0.17(-3.49%) |
Jun 10, 2016 | 4.731 | 4.839 | 4.617 | 4.806 | 344,499 | +0.07(+1.49%) |
Jun 09, 2016 | 4.926 | 4.926 | 4.693 | 4.736 | 339,913 | -0.21(-4.27%) |
Jun 08, 2016 | 4.964 | 5.039 | 4.888 | 4.947 | 453,914 | -0.03(-0.65%) |
Jun 07, 2016 | 4.633 | 5.142 | 4.600 | 4.980 | 1,403,746 | +0.33(+6.98%) |
Jun 06, 2016 | 4.611 | 4.709 | 4.519 | 4.655 | 330,579 | +0.03(+0.70%) |
Jun 03, 2016 | 4.600 | 4.693 | 4.527 | 4.622 | 395,474 | +0.03(+0.71%) |
Jun 02, 2016 | 4.508 | 4.606 | 4.419 | 4.590 | 591,244 | +0.07(+1.44%) |
Jun 01, 2016 | 4.552 | 4.596 | 4.427 | 4.525 | 560,456 | -0.02(-0.36%) |
May 31, 2016 | 4.649 | 4.660 | 4.503 | 4.541 | 500,925 | -0.11(-2.33%) |
May 27, 2016 | 4.606 | 4.649 | 4.649 | 4.649 | 455,090 | +0.08(+1.84%) |
May 26, 2016 | 4.592 | 4.608 | 4.504 | 4.565 | 451,386 | -0.03(-0.58%) |
May 25, 2016 | 4.544 | 4.619 | 4.496 | 4.592 | 304,426 | +0.04(+0.94%) |
May 24, 2016 | 4.480 | 4.576 | 4.445 | 4.549 | 369,230 | +0.07(+1.67%) |
May 23, 2016 | 4.587 | 4.651 | 4.469 | 4.474 | 348,528 | -0.12(-2.67%) |
May 20, 2016 | 4.533 | 4.640 | 4.464 | 4.597 | 501,645 | +0.10(+2.26%) |
May 19, 2016 | 4.523 | 4.688 | 4.491 | 4.496 | 345,898 | -0.05(-1.17%) |
May 18, 2016 | 4.533 | 4.635 | 4.453 | 4.549 | 546,959 | -0.01(-0.12%) |
May 17, 2016 | 4.571 | 4.603 | 4.496 | 4.555 | 504,196 | -0.03(-0.70%) |
May 16, 2016 | 4.693 | 4.693 | 4.565 | 4.587 | 358,379 | -0.06(-1.26%) |
May 13, 2016 | 4.731 | 4.757 | 4.613 | 4.645 | 356,950 | -0.11(-2.36%) |
May 12, 2016 | 4.795 | 4.822 | 4.690 | 4.757 | 521,580 | -0.02(-0.34%) |
May 11, 2016 | 4.934 | 4.963 | 4.763 | 4.774 | 471,672 | -0.15(-3.14%) |
May 10, 2016 | 5.217 | 5.254 | 4.864 | 4.928 | 600,604 | -0.30(-5.72%) |
May 09, 2016 | 4.720 | 5.377 | 4.651 | 5.227 | 1,163,252 | +0.53(+11.25%) |
May 06, 2016 | 4.731 | 4.880 | 4.629 | 4.699 | 715,153 | -0.12(-2.55%) |
May 05, 2016 | 5.051 | 5.201 | 4.822 | 4.822 | 760,891 | -0.25(-4.95%) |
May 04, 2016 | 5.441 | 5.815 | 5.040 | 5.073 | 2,171,664 | -1.40(-21.65%) |
May 03, 2016 | 6.621 | 6.712 | 6.370 | 6.474 | 380,873 | -0.16(-2.38%) |