Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 6.466 | 6.466 | 6.051 | 6.058 | 1,684,714 | -0.41(-6.32%) |
Jul 28, 2016 | 6.188 | 6.466 | 6.008 | 6.466 | 1,100,482 | +0.35(+5.77%) |
Jul 27, 2016 | 5.971 | 6.132 | 5.959 | 6.113 | 815,525 | +0.15(+2.49%) |
Jul 26, 2016 | 5.915 | 6.033 | 5.878 | 5.965 | 506,990 | +0.08(+1.37%) |
Jul 25, 2016 | 5.835 | 5.940 | 5.761 | 5.884 | 807,284 | +0.06(+0.96%) |
Jul 22, 2016 | 5.878 | 5.934 | 5.761 | 5.829 | 406,638 | -0.04(-0.63%) |
Jul 21, 2016 | 5.742 | 5.940 | 5.742 | 5.866 | 548,671 | +0.15(+2.60%) |
Jul 20, 2016 | 5.785 | 5.785 | 5.544 | 5.717 | 542,072 | +0.05(+0.87%) |
Jul 19, 2016 | 5.631 | 5.785 | 5.612 | 5.668 | 599,274 | +0.04(+0.66%) |
Jul 18, 2016 | 5.507 | 5.699 | 5.433 | 5.631 | 753,804 | +0.12(+2.13%) |
Jul 15, 2016 | 5.476 | 5.538 | 5.389 | 5.513 | 563,662 | +0.14(+2.53%) |
Jul 14, 2016 | 5.556 | 5.600 | 5.371 | 5.377 | 653,071 | -0.13(-2.36%) |
Jul 13, 2016 | 5.352 | 5.556 | 5.321 | 5.507 | 615,172 | +0.16(+3.01%) |
Jul 12, 2016 | 5.105 | 5.396 | 5.043 | 5.346 | 1,044,746 | +0.37(+7.46%) |
Jul 11, 2016 | 4.857 | 5.105 | 4.857 | 4.975 | 937,108 | +0.22(+4.55%) |
Jul 08, 2016 | 4.548 | 4.882 | 4.480 | 4.758 | 1,123,276 | +0.28(+6.22%) |
Jul 07, 2016 | 4.430 | 4.579 | 4.393 | 4.480 | 842,077 | +0.05(+1.12%) |
Jul 06, 2016 | 4.331 | 4.585 | 4.201 | 4.430 | 1,130,724 | +0.13(+3.02%) |
Jul 05, 2016 | 4.690 | 4.727 | 4.257 | 4.300 | 1,209,692 | -0.44(-9.27%) |
Jul 01, 2016 | 4.641 | 4.740 | 4.740 | 4.740 | 933,813 | -0.01(-0.13%) |
Jun 30, 2016 | 5.136 | 5.228 | 4.542 | 4.746 | 3,821,636 | -0.84(-15.06%) |
Jun 29, 2016 | 5.637 | 5.662 | 5.488 | 5.587 | 648,570 | -0.03(-0.55%) |
Jun 28, 2016 | 5.464 | 5.655 | 5.352 | 5.618 | 887,502 | +0.35(+6.70%) |
Jun 27, 2016 | 5.816 | 5.829 | 5.247 | 5.266 | 881,653 | -0.64(-10.80%) |
Jun 24, 2016 | 5.792 | 6.020 | 5.705 | 5.903 | 4,046,795 | -0.28(-4.60%) |
Jun 23, 2016 | 5.983 | 6.225 | 5.934 | 6.188 | 676,966 | +0.28(+4.82%) |
Jun 22, 2016 | 5.915 | 5.977 | 5.822 | 5.903 | 445,132 | -0.02(-0.31%) |
Jun 21, 2016 | 5.897 | 5.983 | 5.730 | 5.921 | 522,486 | -0.01(-0.10%) |
Jun 20, 2016 | 5.946 | 6.058 | 5.804 | 5.928 | 266,741 | +0.09(+1.48%) |
Jun 17, 2016 | 5.903 | 6.070 | 5.754 | 5.841 | 522,630 | -0.02(-0.42%) |
Jun 16, 2016 | 5.742 | 5.891 | 5.606 | 5.866 | 670,760 | +0.07(+1.17%) |
Jun 15, 2016 | 5.655 | 5.952 | 5.600 | 5.798 | 350,768 | +0.10(+1.74%) |
Jun 14, 2016 | 5.822 | 5.915 | 5.624 | 5.699 | 323,061 | -0.15(-2.64%) |
Jun 13, 2016 | 6.076 | 6.095 | 5.742 | 5.853 | 545,264 | -0.26(-4.25%) |
Jun 10, 2016 | 6.243 | 6.373 | 6.095 | 6.113 | 383,796 | -0.25(-3.98%) |
Jun 09, 2016 | 6.200 | 6.392 | 6.095 | 6.367 | 319,369 | +0.12(+1.88%) |
Jun 08, 2016 | 6.249 | 6.342 | 6.163 | 6.249 | 189,607 | +0.04(+0.60%) |
Jun 07, 2016 | 6.206 | 6.268 | 6.157 | 6.212 | 225,240 | +0.02(+0.40%) |
Jun 06, 2016 | 6.150 | 6.262 | 6.132 | 6.188 | 261,353 | +0.08(+1.32%) |
Jun 03, 2016 | 5.977 | 6.181 | 5.952 | 6.107 | 270,369 | +0.10(+1.65%) |
Jun 02, 2016 | 6.033 | 6.033 | 5.940 | 6.008 | 160,771 | -0.06(-1.02%) |
Jun 01, 2016 | 6.014 | 6.119 | 5.822 | 6.070 | 274,521 | -0.02(-0.30%) |
May 31, 2016 | 5.853 | 6.206 | 5.853 | 6.089 | 528,128 | +0.20(+3.36%) |
May 27, 2016 | 5.754 | 5.891 | 5.891 | 5.891 | 174,221 | +0.12(+2.04%) |
May 26, 2016 | 5.872 | 5.909 | 5.693 | 5.773 | 252,782 | -0.08(-1.37%) |
May 25, 2016 | 5.723 | 5.872 | 5.668 | 5.853 | 254,246 | +0.17(+3.05%) |
May 24, 2016 | 5.693 | 5.711 | 5.575 | 5.680 | 307,303 | +0.03(+0.55%) |
May 23, 2016 | 5.569 | 5.686 | 5.519 | 5.649 | 245,981 | +0.08(+1.44%) |
May 20, 2016 | 5.600 | 5.699 | 5.563 | 5.569 | 144,146 | -0.02(-0.44%) |
May 19, 2016 | 5.600 | 5.674 | 5.464 | 5.594 | 268,777 | -0.02(-0.33%) |
May 18, 2016 | 5.501 | 5.736 | 5.482 | 5.612 | 241,781 | +0.07(+1.34%) |
May 17, 2016 | 5.408 | 5.680 | 5.408 | 5.538 | 256,438 | +0.10(+1.82%) |
May 16, 2016 | 5.389 | 5.569 | 5.389 | 5.439 | 159,023 | +0.06(+1.03%) |
May 13, 2016 | 5.513 | 5.538 | 5.365 | 5.383 | 177,143 | -0.04(-0.80%) |
May 12, 2016 | 5.631 | 5.662 | 5.383 | 5.426 | 232,409 | -0.18(-3.20%) |
May 11, 2016 | 5.550 | 5.754 | 5.513 | 5.606 | 302,529 | +0.03(+0.55%) |
May 10, 2016 | 5.476 | 5.674 | 5.457 | 5.575 | 261,897 | +0.13(+2.39%) |
May 09, 2016 | 5.420 | 5.538 | 5.352 | 5.445 | 292,764 | -0.05(-0.90%) |
May 06, 2016 | 5.420 | 5.643 | 5.420 | 5.495 | 194,445 | -0.01(-0.11%) |
May 05, 2016 | 5.655 | 5.742 | 5.445 | 5.501 | 253,682 | -0.09(-1.66%) |
May 04, 2016 | 5.748 | 5.779 | 5.513 | 5.594 | 290,078 | -0.20(-3.52%) |
May 03, 2016 | 5.723 | 5.884 | 5.513 | 5.798 | 363,279 | -0.05(-0.85%) |