Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 6.130 | 6.345 | 6.050 | 6.330 | 638,723 | +0.17(+2.76%) |
Jul 28, 2016 | 6.350 | 6.430 | 6.120 | 6.160 | 457,886 | -0.18(-2.84%) |
Jul 27, 2016 | 5.880 | 6.410 | 5.880 | 6.340 | 943,212 | +0.51(+8.75%) |
Jul 26, 2016 | 5.720 | 5.975 | 5.710 | 5.830 | 727,765 | +0.07(+1.22%) |
Jul 25, 2016 | 5.790 | 5.867 | 5.720 | 5.760 | 507,074 | -0.01(-0.17%) |
Jul 22, 2016 | 5.860 | 5.980 | 5.750 | 5.770 | 383,680 | -0.08(-1.37%) |
Jul 21, 2016 | 5.680 | 5.965 | 5.645 | 5.850 | 765,736 | +0.22(+3.91%) |
Jul 20, 2016 | 5.470 | 5.680 | 5.430 | 5.630 | 1,517,553 | +0.20(+3.68%) |
Jul 19, 2016 | 5.740 | 5.770 | 5.420 | 5.430 | 580,828 | -0.34(-5.89%) |
Jul 18, 2016 | 5.710 | 5.850 | 5.670 | 5.770 | 307,902 | +0.05(+0.87%) |
Jul 15, 2016 | 5.610 | 5.735 | 5.595 | 5.720 | 714,252 | +0.13(+2.33%) |
Jul 14, 2016 | 5.780 | 5.780 | 5.560 | 5.590 | 500,164 | -0.13(-2.27%) |
Jul 13, 2016 | 6.160 | 6.190 | 5.680 | 5.720 | 779,676 | -0.38(-6.23%) |
Jul 12, 2016 | 6.040 | 6.180 | 5.990 | 6.100 | 708,581 | +0.10(+1.67%) |
Jul 11, 2016 | 6.180 | 6.230 | 5.950 | 6.000 | 873,789 | -0.18(-2.91%) |
Jul 08, 2016 | 6.120 | 6.265 | 6.100 | 6.180 | 819,789 | +0.08(+1.31%) |
Jul 07, 2016 | 6.130 | 6.220 | 5.960 | 6.100 | 594,977 | +0.14(+2.35%) |
Jul 05, 2016 | 5.940 | 6.030 | 5.793 | 5.960 | 555,723 | -0.06(-1.00%) |
Jul 01, 2016 | 5.760 | 6.020 | 6.020 | 6.020 | 708,600 | +0.23(+3.97%) |
Jun 30, 2016 | 5.730 | 5.851 | 5.670 | 5.790 | 637,939 | +0.02(+0.35%) |
Jun 29, 2016 | 5.680 | 5.810 | 5.550 | 5.770 | 695,319 | +0.21(+3.78%) |
Jun 28, 2016 | 5.250 | 5.580 | 5.250 | 5.560 | 932,091 | +0.42(+8.17%) |
Jun 27, 2016 | 5.390 | 5.490 | 5.060 | 5.140 | 1,158,158 | -0.37(-6.72%) |
Jun 24, 2016 | 5.570 | 5.750 | 5.450 | 5.510 | 1,116,007 | -0.41(-6.93%) |
Jun 23, 2016 | 5.730 | 5.920 | 5.660 | 5.920 | 548,172 | +0.30(+5.34%) |
Jun 22, 2016 | 5.640 | 5.910 | 5.480 | 5.620 | 579,867 | -0.02(-0.35%) |
Jun 21, 2016 | 5.740 | 5.786 | 5.470 | 5.640 | 616,117 | -0.08(-1.40%) |
Jun 20, 2016 | 5.780 | 6.000 | 5.540 | 5.720 | 880,666 | +0.10(+1.78%) |
Jun 17, 2016 | 5.870 | 5.930 | 5.610 | 5.620 | 1,405,484 | -0.28(-4.75%) |
Jun 16, 2016 | 5.940 | 5.966 | 5.710 | 5.900 | 641,030 | -0.08(-1.34%) |
Jun 15, 2016 | 6.080 | 6.130 | 5.920 | 5.980 | 866,410 | -0.01(-0.17%) |
Jun 14, 2016 | 6.220 | 6.390 | 5.920 | 5.990 | 872,795 | -0.24(-3.85%) |
Jun 13, 2016 | 6.390 | 6.510 | 6.160 | 6.230 | 958,663 | -0.21(-3.26%) |
Jun 10, 2016 | 6.750 | 6.760 | 6.370 | 6.440 | 768,188 | -0.31(-4.59%) |
Jun 09, 2016 | 6.920 | 7.050 | 6.750 | 6.750 | 797,961 | -0.23(-3.30%) |
Jun 08, 2016 | 7.230 | 7.280 | 6.920 | 6.980 | 732,296 | -0.22(-3.06%) |
Jun 07, 2016 | 7.510 | 7.600 | 7.190 | 7.200 | 718,963 | -0.30(-4.00%) |
Jun 06, 2016 | 7.150 | 7.550 | 6.940 | 7.500 | 1,304,468 | +0.43(+6.08%) |
Jun 03, 2016 | 7.250 | 7.350 | 6.920 | 7.070 | 919,131 | -0.12(-1.67%) |
Jun 02, 2016 | 6.930 | 7.190 | 6.880 | 7.190 | 961,258 | +0.26(+3.75%) |
Jun 01, 2016 | 6.960 | 7.090 | 6.820 | 6.930 | 795,864 | +0.03(+0.43%) |
May 31, 2016 | 6.740 | 6.980 | 6.690 | 6.900 | 588,907 | +0.23(+3.45%) |
May 27, 2016 | 6.560 | 6.670 | 6.670 | 6.670 | 360,400 | +0.13(+1.99%) |
May 26, 2016 | 6.750 | 6.750 | 6.510 | 6.540 | 472,203 | -0.20(-2.97%) |
May 25, 2016 | 6.540 | 6.870 | 6.460 | 6.740 | 894,613 | +0.27(+4.17%) |
May 24, 2016 | 6.380 | 6.530 | 6.320 | 6.470 | 803,244 | +0.16(+2.54%) |
May 23, 2016 | 6.270 | 6.610 | 6.190 | 6.310 | 903,162 | +0.04(+0.64%) |
May 20, 2016 | 6.050 | 6.270 | 6.050 | 6.270 | 615,003 | +0.26(+4.33%) |
May 19, 2016 | 6.090 | 6.290 | 5.830 | 6.010 | 506,805 | -0.11(-1.80%) |
May 18, 2016 | 6.000 | 6.260 | 6.000 | 6.120 | 550,413 | +0.08(+1.32%) |
May 17, 2016 | 5.930 | 6.310 | 5.900 | 6.040 | 1,047,278 | +0.07(+1.17%) |
May 16, 2016 | 6.150 | 6.170 | 5.870 | 5.970 | 1,586,134 | -0.13(-2.13%) |
May 13, 2016 | 6.000 | 6.230 | 5.950 | 6.100 | 1,043,312 | +0.10(+1.67%) |
May 12, 2016 | 6.090 | 6.090 | 5.720 | 6.000 | 1,589,898 | -0.02(-0.33%) |
May 11, 2016 | 6.210 | 6.290 | 6.000 | 6.020 | 820,244 | -0.23(-3.68%) |
May 10, 2016 | 6.160 | 6.310 | 6.000 | 6.250 | 638,523 | +0.11(+1.79%) |
May 09, 2016 | 5.930 | 6.280 | 5.930 | 6.140 | 680,505 | +0.25(+4.24%) |
May 06, 2016 | 5.730 | 6.000 | 5.700 | 5.890 | 855,476 | +0.07(+1.20%) |
May 05, 2016 | 5.660 | 5.900 | 5.400 | 5.820 | 1,235,454 | +0.22(+3.93%) |
May 04, 2016 | 5.940 | 5.950 | 5.575 | 5.600 | 1,034,900 | -0.45(-7.44%) |
May 03, 2016 | 6.640 | 6.810 | 6.040 | 6.050 | 1,030,344 | -0.43(-6.64%) |