Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 5.850 | 5.910 | 5.780 | 5.800 | 199,999 | -0.06(-1.02%) |
Jul 28, 2016 | 5.920 | 5.940 | 5.800 | 5.860 | 181,879 | -0.06(-1.01%) |
Jul 27, 2016 | 5.810 | 5.950 | 5.800 | 5.920 | 211,937 | +0.10(+1.72%) |
Jul 26, 2016 | 5.950 | 6.000 | 5.800 | 5.820 | 147,106 | -0.13(-2.18%) |
Jul 25, 2016 | 5.910 | 5.970 | 5.800 | 5.950 | 178,425 | +0.12(+2.06%) |
Jul 22, 2016 | 5.870 | 5.920 | 5.810 | 5.830 | 104,486 | -0.03(-0.51%) |
Jul 21, 2016 | 5.760 | 5.950 | 5.760 | 5.860 | 272,192 | +0.07(+1.21%) |
Jul 20, 2016 | 5.710 | 5.840 | 5.660 | 5.790 | 180,684 | +0.11(+1.94%) |
Jul 19, 2016 | 5.870 | 5.875 | 5.530 | 5.680 | 183,121 | -0.20(-3.40%) |
Jul 18, 2016 | 5.740 | 6.010 | 5.631 | 5.880 | 275,686 | +0.15(+2.62%) |
Jul 15, 2016 | 6.020 | 6.050 | 5.690 | 5.730 | 508,140 | -0.23(-3.86%) |
Jul 14, 2016 | 5.930 | 5.990 | 5.790 | 5.960 | 225,386 | +0.08(+1.36%) |
Jul 13, 2016 | 6.070 | 6.130 | 5.840 | 5.880 | 149,211 | -0.15(-2.49%) |
Jul 12, 2016 | 6.090 | 6.150 | 5.960 | 6.030 | 406,024 | +0.01(+0.17%) |
Jul 11, 2016 | 6.040 | 6.130 | 5.846 | 6.020 | 300,061 | +0.01(+0.17%) |
Jul 08, 2016 | 5.900 | 6.040 | 5.870 | 6.010 | 270,361 | +0.14(+2.39%) |
Jul 07, 2016 | 5.790 | 5.890 | 5.760 | 5.870 | 202,147 | +0.29(+5.20%) |
Jul 05, 2016 | 5.550 | 5.650 | 5.430 | 5.580 | 253,219 | +0.03(+0.54%) |
Jul 01, 2016 | 5.430 | 5.550 | 5.550 | 5.550 | 272,500 | +0.09(+1.65%) |
Jun 30, 2016 | 5.500 | 5.550 | 5.330 | 5.460 | 438,899 | -0.02(-0.36%) |
Jun 29, 2016 | 5.440 | 5.580 | 5.390 | 5.480 | 293,603 | +0.15(+2.81%) |
Jun 28, 2016 | 5.170 | 5.430 | 5.170 | 5.330 | 211,924 | +0.22(+4.31%) |
Jun 27, 2016 | 5.170 | 5.230 | 5.030 | 5.110 | 322,248 | -0.11(-2.11%) |
Jun 24, 2016 | 5.180 | 5.290 | 4.950 | 5.220 | 1,958,388 | -0.25(-4.57%) |
Jun 23, 2016 | 5.360 | 5.490 | 5.280 | 5.470 | 298,405 | +0.17(+3.21%) |
Jun 22, 2016 | 5.540 | 5.580 | 5.250 | 5.300 | 292,390 | -0.11(-2.03%) |
Jun 21, 2016 | 5.580 | 5.610 | 5.250 | 5.410 | 307,490 | -0.16(-2.87%) |
Jun 20, 2016 | 5.430 | 5.750 | 5.370 | 5.570 | 511,534 | +0.29(+5.49%) |
Jun 17, 2016 | 5.460 | 5.490 | 5.270 | 5.280 | 697,444 | -0.16(-2.94%) |
Jun 16, 2016 | 5.380 | 5.500 | 5.350 | 5.440 | 299,079 | +0.03(+0.55%) |
Jun 15, 2016 | 5.340 | 5.440 | 5.205 | 5.410 | 293,626 | +0.12(+2.27%) |
Jun 14, 2016 | 5.360 | 5.470 | 5.210 | 5.290 | 316,615 | -0.09(-1.67%) |
Jun 13, 2016 | 5.540 | 5.750 | 5.320 | 5.380 | 310,281 | -0.22(-3.93%) |
Jun 10, 2016 | 5.390 | 5.650 | 5.269 | 5.600 | 289,425 | +0.13(+2.38%) |
Jun 09, 2016 | 5.620 | 5.640 | 5.350 | 5.470 | 438,666 | -0.17(-3.01%) |
Jun 08, 2016 | 5.610 | 5.680 | 5.600 | 5.640 | 289,233 | +0.02(+0.36%) |
Jun 07, 2016 | 5.680 | 5.815 | 5.550 | 5.620 | 367,260 | -0.11(-1.92%) |
Jun 06, 2016 | 5.920 | 5.920 | 5.580 | 5.730 | 275,834 | -0.09(-1.55%) |
Jun 03, 2016 | 6.210 | 6.210 | 5.515 | 5.820 | 819,585 | -0.43(-6.88%) |
Jun 02, 2016 | 5.890 | 6.330 | 5.890 | 6.250 | 644,568 | +0.23(+3.82%) |
Jun 01, 2016 | 5.930 | 6.060 | 5.810 | 6.020 | 2,351,893 | +0.07(+1.18%) |
May 31, 2016 | 5.610 | 6.000 | 5.500 | 5.950 | 1,364,990 | +0.55(+10.19%) |
May 27, 2016 | 5.420 | 5.400 | 5.400 | 5.400 | 232,800 | -0.04(-0.74%) |
May 26, 2016 | 5.510 | 5.510 | 5.260 | 5.440 | 161,026 | -0.04(-0.73%) |
May 25, 2016 | 5.500 | 5.570 | 5.420 | 5.480 | 364,988 | +0.00(+0.00%) |
May 24, 2016 | 5.290 | 5.500 | 5.290 | 5.480 | 394,703 | +0.20(+3.79%) |
May 23, 2016 | 5.350 | 5.390 | 5.200 | 5.280 | 251,957 | -0.07(-1.31%) |
May 20, 2016 | 5.270 | 5.350 | 5.250 | 5.350 | 229,907 | +0.11(+2.10%) |
May 19, 2016 | 5.260 | 5.300 | 5.140 | 5.240 | 139,154 | -0.04(-0.76%) |
May 18, 2016 | 5.090 | 5.290 | 5.090 | 5.280 | 173,156 | +0.17(+3.33%) |
May 17, 2016 | 5.120 | 5.410 | 4.970 | 5.110 | 425,627 | +0.00(+0.00%) |
May 16, 2016 | 4.950 | 5.150 | 4.950 | 5.110 | 576,301 | +0.18(+3.65%) |
May 13, 2016 | 4.780 | 4.970 | 4.780 | 4.930 | 168,194 | +0.14(+2.92%) |
May 12, 2016 | 4.820 | 4.910 | 4.600 | 4.790 | 234,386 | -0.02(-0.42%) |
May 11, 2016 | 5.030 | 5.120 | 4.780 | 4.810 | 267,501 | -0.22(-4.37%) |
May 10, 2016 | 5.010 | 5.030 | 4.920 | 5.030 | 182,841 | +0.07(+1.41%) |
May 09, 2016 | 4.750 | 5.090 | 4.700 | 4.960 | 210,624 | +0.18(+3.77%) |
May 06, 2016 | 4.770 | 4.870 | 4.690 | 4.780 | 146,342 | -0.04(-0.83%) |
May 05, 2016 | 4.820 | 4.900 | 4.670 | 4.820 | 140,817 | +0.07(+1.47%) |
May 04, 2016 | 4.990 | 4.990 | 4.665 | 4.750 | 232,363 | -0.08(-1.66%) |
May 03, 2016 | 4.900 | 5.006 | 4.710 | 4.830 | 239,446 | -0.22(-4.36%) |