Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 5.469 | 5.652 | 5.299 | 5.608 | 1,455,043 | +0.06(+1.02%) |
Jul 28, 2016 | 5.696 | 5.841 | 5.532 | 5.551 | 891,156 | -0.14(-2.54%) |
Jul 27, 2016 | 5.885 | 6.074 | 5.551 | 5.696 | 917,740 | -0.20(-3.42%) |
Jul 26, 2016 | 5.765 | 6.004 | 5.746 | 5.897 | 647,461 | +0.10(+1.74%) |
Jul 25, 2016 | 5.885 | 5.935 | 5.734 | 5.797 | 563,446 | -0.14(-2.44%) |
Jul 22, 2016 | 6.004 | 6.004 | 5.820 | 5.941 | 631,984 | -0.06(-0.94%) |
Jul 21, 2016 | 6.086 | 6.319 | 5.960 | 5.998 | 912,977 | -0.10(-1.65%) |
Jul 20, 2016 | 5.948 | 6.206 | 5.847 | 6.099 | 664,783 | +0.05(+0.83%) |
Jul 19, 2016 | 6.231 | 6.262 | 6.036 | 6.048 | 747,061 | -0.21(-3.32%) |
Jul 18, 2016 | 6.086 | 6.262 | 5.960 | 6.256 | 598,078 | +0.06(+1.02%) |
Jul 15, 2016 | 6.401 | 6.401 | 6.124 | 6.193 | 822,942 | -0.08(-1.20%) |
Jul 14, 2016 | 6.300 | 6.401 | 6.218 | 6.269 | 1,059,620 | +0.11(+1.74%) |
Jul 13, 2016 | 6.653 | 6.728 | 6.086 | 6.162 | 1,433,364 | -0.55(-8.16%) |
Jul 12, 2016 | 6.514 | 6.892 | 6.492 | 6.709 | 1,248,866 | +0.50(+8.00%) |
Jul 11, 2016 | 6.376 | 6.445 | 6.193 | 6.212 | 702,682 | -0.08(-1.20%) |
Jul 08, 2016 | 6.086 | 6.382 | 5.935 | 6.288 | 845,874 | +0.35(+5.94%) |
Jul 07, 2016 | 6.244 | 6.395 | 5.847 | 5.935 | 1,298,137 | -0.17(-2.78%) |
Jul 06, 2016 | 5.778 | 6.124 | 5.709 | 6.105 | 1,557,118 | +0.25(+4.19%) |
Jul 05, 2016 | 6.086 | 6.256 | 5.721 | 5.860 | 889,858 | -0.48(-7.55%) |
Jul 01, 2016 | 5.904 | 6.338 | 6.338 | 6.338 | 1,004,469 | +0.41(+6.90%) |
Jun 30, 2016 | 5.822 | 5.954 | 5.709 | 5.929 | 1,618,249 | +0.08(+1.29%) |
Jun 29, 2016 | 5.683 | 5.954 | 5.589 | 5.853 | 1,001,762 | +0.30(+5.32%) |
Jun 28, 2016 | 5.249 | 5.564 | 5.218 | 5.557 | 1,421,956 | +0.51(+10.10%) |
Jun 27, 2016 | 5.274 | 5.450 | 4.985 | 5.048 | 1,528,398 | -0.35(-6.53%) |
Jun 24, 2016 | 5.306 | 5.520 | 5.211 | 5.400 | 1,980,810 | -0.33(-5.82%) |
Jun 23, 2016 | 5.557 | 5.746 | 5.545 | 5.734 | 1,654,484 | +0.31(+5.68%) |
Jun 22, 2016 | 5.400 | 5.589 | 5.362 | 5.425 | 1,356,364 | -0.08(-1.49%) |
Jun 21, 2016 | 5.356 | 5.551 | 5.262 | 5.507 | 779,831 | +0.11(+1.98%) |
Jun 20, 2016 | 5.388 | 5.529 | 5.255 | 5.400 | 874,816 | +0.16(+3.12%) |
Jun 17, 2016 | 5.048 | 5.388 | 5.048 | 5.237 | 2,252,794 | +0.25(+4.92%) |
Jun 16, 2016 | 5.104 | 5.104 | 4.771 | 4.991 | 954,438 | -0.23(-4.34%) |
Jun 15, 2016 | 5.136 | 5.416 | 5.073 | 5.218 | 1,136,024 | +0.04(+0.73%) |
Jun 14, 2016 | 5.237 | 5.388 | 5.000 | 5.180 | 691,596 | -0.10(-1.91%) |
Jun 13, 2016 | 5.130 | 5.394 | 5.123 | 5.281 | 1,195,628 | +0.03(+0.60%) |
Jun 10, 2016 | 5.312 | 5.432 | 5.211 | 5.249 | 1,033,715 | -0.22(-4.03%) |
Jun 09, 2016 | 5.444 | 5.564 | 5.362 | 5.469 | 956,918 | -0.11(-2.03%) |
Jun 08, 2016 | 5.627 | 5.709 | 5.463 | 5.583 | 850,604 | +0.03(+0.57%) |
Jun 07, 2016 | 5.469 | 5.570 | 5.375 | 5.551 | 1,202,068 | +0.13(+2.32%) |
Jun 06, 2016 | 5.004 | 5.425 | 4.947 | 5.425 | 1,228,387 | +0.50(+10.23%) |
Jun 03, 2016 | 4.815 | 4.985 | 4.815 | 4.922 | 1,156,454 | +0.09(+1.96%) |
Jun 02, 2016 | 4.670 | 4.834 | 4.569 | 4.827 | 1,371,379 | +0.03(+0.52%) |
Jun 01, 2016 | 4.664 | 4.853 | 4.456 | 4.802 | 1,116,885 | +0.00(+0.00%) |
May 31, 2016 | 4.632 | 4.890 | 4.607 | 4.802 | 1,813,315 | +0.18(+3.95%) |
May 27, 2016 | 4.488 | 4.620 | 4.620 | 4.620 | 738,496 | +0.08(+1.80%) |
May 26, 2016 | 4.689 | 4.763 | 4.513 | 4.538 | 1,039,192 | -0.06(-1.23%) |
May 25, 2016 | 4.399 | 4.620 | 4.374 | 4.595 | 1,201,513 | +0.24(+5.49%) |
May 24, 2016 | 4.381 | 4.406 | 4.173 | 4.355 | 1,161,246 | +0.01(+0.29%) |
May 23, 2016 | 4.274 | 4.384 | 4.091 | 4.343 | 1,465,969 | -0.02(-0.43%) |
May 20, 2016 | 4.261 | 4.394 | 4.185 | 4.362 | 1,052,640 | +0.12(+2.82%) |
May 19, 2016 | 4.198 | 4.355 | 4.082 | 4.242 | 853,409 | -0.06(-1.32%) |
May 18, 2016 | 4.330 | 4.462 | 4.160 | 4.299 | 968,990 | -0.06(-1.30%) |
May 17, 2016 | 4.286 | 4.544 | 4.286 | 4.355 | 1,168,279 | +0.08(+1.76%) |
May 16, 2016 | 4.292 | 4.403 | 4.255 | 4.280 | 958,361 | +0.15(+3.66%) |
May 13, 2016 | 4.311 | 4.425 | 4.122 | 4.129 | 817,505 | -0.23(-5.34%) |
May 12, 2016 | 4.393 | 4.425 | 4.229 | 4.362 | 1,479,929 | +0.08(+1.91%) |
May 11, 2016 | 4.299 | 4.481 | 4.078 | 4.280 | 1,367,638 | -0.09(-2.16%) |
May 10, 2016 | 4.066 | 4.519 | 4.066 | 4.374 | 1,355,104 | +0.35(+8.68%) |
May 09, 2016 | 4.490 | 4.521 | 3.975 | 4.025 | 1,280,938 | -0.53(-11.58%) |
May 06, 2016 | 4.230 | 4.558 | 4.174 | 4.552 | 1,671,664 | +0.28(+6.53%) |
May 05, 2016 | 4.757 | 4.775 | 4.223 | 4.273 | 2,091,048 | -0.36(-7.76%) |
May 04, 2016 | 3.709 | 4.769 | 3.684 | 4.633 | 4,613,413 | +0.84(+22.06%) |
May 03, 2016 | 3.982 | 4.081 | 3.473 | 3.795 | 4,039,618 | -2.20(-36.71%) |