Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 7.530 | 7.680 | 7.310 | 7.390 | 111,768 | -0.10(-1.34%) |
Jul 28, 2016 | 7.330 | 7.840 | 7.311 | 7.490 | 137,495 | +0.12(+1.63%) |
Jul 27, 2016 | 6.900 | 7.470 | 6.855 | 7.370 | 148,508 | +0.58(+8.54%) |
Jul 26, 2016 | 6.710 | 6.960 | 6.600 | 6.790 | 70,890 | +0.09(+1.34%) |
Jul 25, 2016 | 6.750 | 6.800 | 6.400 | 6.700 | 145,745 | -0.05(-0.74%) |
Jul 22, 2016 | 6.500 | 6.990 | 6.417 | 6.750 | 123,869 | +0.35(+5.47%) |
Jul 21, 2016 | 6.370 | 6.537 | 6.170 | 6.400 | 125,232 | +0.02(+0.31%) |
Jul 20, 2016 | 5.990 | 6.480 | 5.790 | 6.380 | 219,305 | +0.45(+7.59%) |
Jul 19, 2016 | 6.160 | 6.170 | 5.770 | 5.930 | 64,685 | -0.09(-1.50%) |
Jul 18, 2016 | 6.050 | 6.080 | 5.790 | 6.020 | 62,874 | -0.05(-0.82%) |
Jul 15, 2016 | 6.180 | 6.247 | 5.860 | 6.070 | 68,249 | -0.04(-0.65%) |
Jul 14, 2016 | 5.980 | 6.150 | 5.740 | 6.110 | 61,950 | +0.22(+3.74%) |
Jul 13, 2016 | 6.090 | 6.130 | 5.770 | 5.890 | 63,039 | -0.17(-2.81%) |
Jul 12, 2016 | 5.580 | 6.140 | 5.410 | 6.060 | 77,590 | +0.50(+8.99%) |
Jul 11, 2016 | 5.600 | 5.640 | 5.280 | 5.560 | 76,365 | +0.00(+0.00%) |
Jul 08, 2016 | 5.280 | 5.680 | 5.270 | 5.560 | 85,136 | +0.29(+5.50%) |
Jul 07, 2016 | 5.100 | 5.370 | 5.050 | 5.270 | 46,396 | +0.34(+6.90%) |
Jul 05, 2016 | 5.110 | 5.140 | 4.830 | 4.930 | 70,623 | -0.17(-3.33%) |
Jul 01, 2016 | 4.940 | 5.100 | 5.100 | 5.100 | 105,900 | +0.14(+2.82%) |
Jun 30, 2016 | 4.790 | 5.020 | 4.590 | 4.960 | 335,677 | +0.21(+4.42%) |
Jun 29, 2016 | 4.710 | 4.860 | 4.660 | 4.750 | 104,606 | +0.15(+3.26%) |
Jun 28, 2016 | 4.470 | 4.840 | 4.430 | 4.600 | 235,773 | +0.18(+4.07%) |
Jun 27, 2016 | 4.750 | 4.795 | 4.348 | 4.420 | 223,647 | -0.33(-6.95%) |
Jun 24, 2016 | 5.310 | 5.320 | 4.570 | 4.750 | 2,129,950 | -0.86(-15.33%) |
Jun 23, 2016 | 5.060 | 5.610 | 4.360 | 5.610 | 147,051 | +0.54(+10.65%) |
Jun 22, 2016 | 4.550 | 5.130 | 4.540 | 5.070 | 99,980 | +0.42(+9.03%) |
Jun 21, 2016 | 4.810 | 4.940 | 4.340 | 4.650 | 78,294 | -0.15(-3.12%) |
Jun 20, 2016 | 4.660 | 5.060 | 4.525 | 4.800 | 82,300 | +0.21(+4.58%) |
Jun 17, 2016 | 5.030 | 5.030 | 4.495 | 4.590 | 122,898 | -0.46(-9.11%) |
Jun 16, 2016 | 4.940 | 5.180 | 4.860 | 5.050 | 98,256 | +0.07(+1.41%) |
Jun 15, 2016 | 5.050 | 5.085 | 4.810 | 4.980 | 101,829 | -0.03(-0.60%) |
Jun 14, 2016 | 5.010 | 5.130 | 4.820 | 5.010 | 83,113 | -0.02(-0.40%) |
Jun 13, 2016 | 5.580 | 5.630 | 5.030 | 5.030 | 66,668 | -0.43(-7.88%) |
Jun 10, 2016 | 6.250 | 6.250 | 5.410 | 5.460 | 45,866 | -0.81(-12.92%) |
Jun 09, 2016 | 6.000 | 6.280 | 6.000 | 6.270 | 77,512 | +0.18(+2.96%) |
Jun 08, 2016 | 5.940 | 6.130 | 5.920 | 6.090 | 36,765 | +0.17(+2.87%) |
Jun 07, 2016 | 5.660 | 6.150 | 5.640 | 5.920 | 35,289 | +0.07(+1.20%) |
Jun 06, 2016 | 5.540 | 5.860 | 5.540 | 5.850 | 30,617 | +0.32(+5.79%) |
Jun 03, 2016 | 5.700 | 5.850 | 5.500 | 5.530 | 29,858 | -0.20(-3.49%) |
Jun 02, 2016 | 5.730 | 5.880 | 5.700 | 5.730 | 38,412 | -0.03(-0.52%) |
Jun 01, 2016 | 5.740 | 5.920 | 5.645 | 5.760 | 34,672 | +0.04(+0.70%) |
May 31, 2016 | 5.660 | 5.800 | 5.580 | 5.720 | 48,462 | +0.06(+1.06%) |
May 27, 2016 | 5.290 | 5.660 | 5.660 | 5.660 | 73,500 | +0.35(+6.59%) |
May 26, 2016 | 5.380 | 5.420 | 5.120 | 5.310 | 58,822 | -0.06(-1.12%) |
May 25, 2016 | 5.400 | 5.450 | 5.250 | 5.370 | 90,753 | -0.07(-1.29%) |
May 24, 2016 | 5.320 | 5.500 | 5.250 | 5.440 | 142,109 | +0.15(+2.84%) |
May 23, 2016 | 5.560 | 5.730 | 5.250 | 5.290 | 71,538 | -0.06(-1.12%) |
May 20, 2016 | 5.090 | 5.390 | 5.035 | 5.350 | 82,069 | +0.14(+2.69%) |
May 19, 2016 | 5.350 | 5.580 | 5.090 | 5.210 | 129,563 | -0.19(-3.52%) |
May 18, 2016 | 5.160 | 5.490 | 5.055 | 5.400 | 240,102 | +0.19(+3.65%) |
May 17, 2016 | 5.140 | 5.330 | 5.107 | 5.210 | 267,176 | +0.07(+1.36%) |
May 16, 2016 | 5.290 | 5.385 | 5.040 | 5.140 | 53,552 | -0.11(-2.10%) |
May 13, 2016 | 5.140 | 5.620 | 5.000 | 5.250 | 115,833 | +0.14(+2.74%) |
May 12, 2016 | 5.630 | 5.630 | 4.964 | 5.110 | 260,989 | -0.49(-8.75%) |
May 11, 2016 | 5.920 | 5.920 | 5.530 | 5.600 | 65,434 | -0.18(-3.11%) |
May 10, 2016 | 5.640 | 5.855 | 5.300 | 5.780 | 72,224 | +0.20(+3.58%) |
May 09, 2016 | 5.860 | 5.910 | 5.390 | 5.580 | 92,664 | -0.04(-0.71%) |
May 06, 2016 | 6.230 | 6.480 | 5.380 | 5.620 | 317,993 | -0.67(-10.65%) |
May 05, 2016 | 6.350 | 6.590 | 6.100 | 6.290 | 58,834 | -0.01(-0.16%) |
May 04, 2016 | 7.010 | 7.215 | 6.300 | 6.300 | 62,084 | -0.71(-10.13%) |
May 03, 2016 | 6.400 | 7.260 | 6.250 | 7.010 | 80,577 | +0.57(+8.85%) |