Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 5.751 | 5.774 | 5.727 | 5.768 | 1,509,523 | +0.04(+0.72%) |
Jul 28, 2016 | 5.709 | 5.739 | 5.680 | 5.727 | 3,253,923 | -0.19(-3.20%) |
Jul 27, 2016 | 5.922 | 5.957 | 5.851 | 5.916 | 6,764,375 | +0.15(+2.56%) |
Jul 26, 2016 | 5.757 | 5.786 | 5.751 | 5.768 | 4,231,956 | +0.01(+0.21%) |
Jul 25, 2016 | 5.762 | 5.772 | 5.730 | 5.757 | 1,257,264 | -0.02(-0.41%) |
Jul 22, 2016 | 5.827 | 5.833 | 5.739 | 5.780 | 4,185,651 | +0.11(+1.98%) |
Jul 21, 2016 | 5.668 | 5.700 | 5.650 | 5.668 | 1,442,517 | -0.04(-0.62%) |
Jul 20, 2016 | 5.721 | 5.727 | 5.694 | 5.703 | 6,456,805 | +0.06(+1.05%) |
Jul 19, 2016 | 5.638 | 5.668 | 5.615 | 5.644 | 1,528,700 | -0.07(-1.24%) |
Jul 18, 2016 | 5.703 | 5.780 | 5.674 | 5.715 | 2,359,227 | -0.03(-0.51%) |
Jul 15, 2016 | 5.780 | 5.780 | 5.709 | 5.745 | 1,569,927 | -0.03(-0.51%) |
Jul 14, 2016 | 5.780 | 5.827 | 5.768 | 5.774 | 2,005,216 | +0.08(+1.35%) |
Jul 13, 2016 | 5.733 | 5.751 | 5.683 | 5.697 | 2,136,878 | -0.08(-1.33%) |
Jul 12, 2016 | 5.845 | 5.863 | 5.768 | 5.774 | 2,821,787 | +0.18(+3.17%) |
Jul 11, 2016 | 5.627 | 5.644 | 5.594 | 5.597 | 1,882,252 | +0.06(+1.07%) |
Jul 08, 2016 | 5.562 | 5.567 | 5.520 | 5.538 | 1,594,034 | +0.12(+2.29%) |
Jul 07, 2016 | 5.426 | 5.473 | 5.393 | 5.414 | 2,284,074 | +0.02(+0.44%) |
Jul 06, 2016 | 5.343 | 5.408 | 5.266 | 5.390 | 4,108,456 | -0.04(-0.65%) |
Jul 05, 2016 | 5.579 | 5.603 | 5.420 | 5.426 | 3,457,486 | -0.25(-4.47%) |
Jul 01, 2016 | 5.733 | 5.680 | 5.680 | 5.680 | 3,007,845 | +0.08(+1.37%) |
Jun 30, 2016 | 5.455 | 5.629 | 5.431 | 5.603 | 5,291,622 | +0.14(+2.49%) |
Jun 29, 2016 | 5.437 | 5.491 | 5.417 | 5.467 | 11,146,948 | +0.30(+5.71%) |
Jun 28, 2016 | 5.177 | 5.189 | 5.103 | 5.171 | 6,841,059 | +0.15(+2.94%) |
Jun 27, 2016 | 5.018 | 5.035 | 4.929 | 5.024 | 5,233,211 | -0.09(-1.85%) |
Jun 24, 2016 | 5.177 | 5.260 | 5.071 | 5.118 | 11,287,850 | -1.09(-17.52%) |
Jun 23, 2016 | 6.135 | 6.212 | 6.070 | 6.206 | 2,014,264 | +0.25(+4.17%) |
Jun 22, 2016 | 5.987 | 6.008 | 5.946 | 5.957 | 2,583,593 | +0.02(+0.30%) |
Jun 21, 2016 | 5.887 | 5.975 | 5.851 | 5.940 | 2,382,497 | +0.10(+1.72%) |
Jun 20, 2016 | 5.875 | 5.887 | 5.830 | 5.839 | 1,784,048 | +0.12(+2.07%) |
Jun 17, 2016 | 5.697 | 5.751 | 5.656 | 5.721 | 3,392,896 | +0.04(+0.73%) |
Jun 16, 2016 | 5.544 | 5.686 | 5.494 | 5.680 | 2,105,891 | +0.04(+0.63%) |
Jun 15, 2016 | 5.662 | 5.697 | 5.629 | 5.644 | 2,531,925 | +0.05(+0.95%) |
Jun 14, 2016 | 5.632 | 5.668 | 5.556 | 5.591 | 2,110,226 | -0.08(-1.36%) |
Jun 13, 2016 | 5.692 | 5.757 | 5.656 | 5.668 | 2,060,028 | -0.08(-1.34%) |
Jun 10, 2016 | 5.810 | 5.827 | 5.718 | 5.745 | 2,437,864 | -0.27(-4.42%) |
Jun 09, 2016 | 6.064 | 6.088 | 5.993 | 6.011 | 1,128,670 | -0.11(-1.74%) |
Jun 08, 2016 | 6.135 | 6.147 | 6.105 | 6.117 | 1,070,647 | -0.01(-0.19%) |
Jun 07, 2016 | 6.129 | 6.155 | 6.120 | 6.129 | 1,426,500 | +0.05(+0.78%) |
Jun 06, 2016 | 6.052 | 6.105 | 6.046 | 6.082 | 1,378,502 | +0.02(+0.39%) |
Jun 03, 2016 | 6.070 | 6.076 | 6.022 | 6.058 | 1,743,670 | -0.02(-0.39%) |
Jun 02, 2016 | 6.064 | 6.088 | 6.040 | 6.082 | 2,192,632 | +0.02(+0.29%) |
Jun 01, 2016 | 6.064 | 6.093 | 6.034 | 6.064 | 2,134,030 | -0.10(-1.63%) |
May 31, 2016 | 6.265 | 6.277 | 6.129 | 6.164 | 2,565,214 | -0.07(-1.04%) |
May 27, 2016 | 6.277 | 6.229 | 6.229 | 6.229 | 1,423,976 | -0.04(-0.66%) |
May 26, 2016 | 6.277 | 6.306 | 6.259 | 6.271 | 1,137,883 | +0.07(+1.05%) |
May 25, 2016 | 6.188 | 6.250 | 6.188 | 6.206 | 1,392,265 | +0.15(+2.54%) |
May 24, 2016 | 6.052 | 6.093 | 6.034 | 6.052 | 1,851,516 | +0.08(+1.39%) |
May 23, 2016 | 5.975 | 6.011 | 5.963 | 5.969 | 1,756,593 | -0.07(-1.08%) |
May 20, 2016 | 6.070 | 6.093 | 6.028 | 6.034 | 1,707,326 | +0.00(+0.00%) |
May 19, 2016 | 6.052 | 6.058 | 5.999 | 6.034 | 1,930,296 | -0.10(-1.64%) |
May 18, 2016 | 6.147 | 6.212 | 6.082 | 6.135 | 2,627,175 | -0.01(-0.10%) |
May 17, 2016 | 6.206 | 6.241 | 6.135 | 6.141 | 2,120,388 | +0.00(+0.00%) |
May 16, 2016 | 6.070 | 6.176 | 6.070 | 6.141 | 4,226,120 | +0.08(+1.24%) |
May 13, 2016 | 6.094 | 6.156 | 6.060 | 6.066 | 3,052,541 | -0.05(-0.74%) |
May 12, 2016 | 6.134 | 6.190 | 6.077 | 6.111 | 3,459,084 | +0.14(+2.37%) |
May 11, 2016 | 5.924 | 5.992 | 5.907 | 5.969 | 3,846,286 | -0.05(-0.75%) |
May 10, 2016 | 5.952 | 6.026 | 5.952 | 6.015 | 1,429,824 | +0.12(+2.12%) |
May 09, 2016 | 5.964 | 5.981 | 5.879 | 5.890 | 3,263,388 | -0.07(-1.23%) |
May 06, 2016 | 5.890 | 5.975 | 5.890 | 5.964 | 2,088,276 | +0.06(+1.06%) |
May 05, 2016 | 5.975 | 5.975 | 5.884 | 5.901 | 2,275,472 | +0.01(+0.10%) |
May 04, 2016 | 5.924 | 5.958 | 5.884 | 5.896 | 2,017,019 | -0.11(-1.88%) |
May 03, 2016 | 6.088 | 6.088 | 5.992 | 6.009 | 1,723,514 | -0.18(-2.84%) |