Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 5.590 | 5.690 | 5.510 | 5.590 | 118,887 | +0.03(+0.54%) |
Jul 28, 2016 | 5.620 | 5.714 | 5.450 | 5.560 | 97,072 | -0.03(-0.54%) |
Jul 27, 2016 | 5.560 | 5.710 | 5.480 | 5.590 | 95,975 | -0.01(-0.18%) |
Jul 26, 2016 | 5.500 | 5.706 | 5.230 | 5.600 | 126,145 | +0.07(+1.27%) |
Jul 25, 2016 | 5.650 | 5.690 | 5.250 | 5.530 | 259,907 | -0.10(-1.86%) |
Jul 22, 2016 | 5.610 | 5.870 | 5.610 | 5.635 | 148,123 | -0.03(-0.44%) |
Jul 21, 2016 | 5.750 | 5.940 | 5.390 | 5.660 | 333,144 | -0.33(-5.51%) |
Jul 20, 2016 | 6.350 | 6.380 | 5.520 | 5.990 | 462,853 | -0.41(-6.41%) |
Jul 19, 2016 | 6.750 | 6.790 | 6.280 | 6.400 | 212,247 | -0.37(-5.47%) |
Jul 18, 2016 | 6.690 | 7.000 | 6.665 | 6.770 | 463,733 | +0.17(+2.58%) |
Jul 15, 2016 | 6.650 | 6.700 | 6.500 | 6.600 | 159,232 | +0.06(+0.92%) |
Jul 14, 2016 | 6.270 | 6.650 | 6.270 | 6.540 | 160,999 | +0.32(+5.14%) |
Jul 13, 2016 | 6.500 | 6.680 | 6.200 | 6.220 | 204,934 | -0.25(-3.86%) |
Jul 12, 2016 | 6.600 | 6.750 | 6.310 | 6.470 | 421,624 | +0.08(+1.25%) |
Jul 11, 2016 | 6.520 | 6.890 | 6.250 | 6.390 | 496,647 | +0.15(+2.40%) |
Jul 08, 2016 | 6.000 | 6.600 | 5.940 | 6.240 | 689,615 | +0.30(+5.05%) |
Jul 07, 2016 | 6.000 | 6.050 | 5.815 | 5.940 | 133,947 | -0.06(-1.00%) |
Jul 05, 2016 | 5.810 | 6.420 | 5.810 | 6.000 | 410,246 | +0.24(+4.17%) |
Jul 01, 2016 | 5.250 | 5.760 | 5.760 | 5.760 | 425,500 | +0.51(+9.71%) |
Jun 30, 2016 | 5.120 | 5.400 | 5.030 | 5.250 | 84,428 | +0.08(+1.55%) |
Jun 29, 2016 | 5.320 | 5.340 | 5.111 | 5.170 | 92,048 | -0.07(-1.34%) |
Jun 28, 2016 | 4.990 | 5.430 | 4.990 | 5.240 | 66,767 | +0.22(+4.38%) |
Jun 27, 2016 | 5.460 | 5.480 | 5.000 | 5.020 | 201,371 | -0.48(-8.73%) |
Jun 24, 2016 | 5.300 | 5.590 | 5.150 | 5.500 | 225,609 | -0.01(-0.18%) |
Jun 23, 2016 | 5.420 | 5.640 | 5.420 | 5.510 | 236,020 | +0.07(+1.29%) |
Jun 22, 2016 | 5.500 | 5.580 | 5.420 | 5.440 | 202,325 | -0.02(-0.39%) |
Jun 21, 2016 | 5.570 | 5.700 | 5.420 | 5.461 | 170,101 | -0.06(-1.06%) |
Jun 20, 2016 | 5.500 | 5.659 | 5.420 | 5.520 | 262,294 | +0.10(+1.85%) |
Jun 17, 2016 | 5.320 | 5.490 | 5.240 | 5.420 | 117,674 | +0.18(+3.44%) |
Jun 16, 2016 | 5.500 | 5.500 | 5.130 | 5.240 | 136,686 | -0.20(-3.69%) |
Jun 15, 2016 | 5.390 | 5.500 | 5.260 | 5.441 | 88,610 | +0.03(+0.57%) |
Jun 14, 2016 | 5.540 | 5.580 | 5.300 | 5.410 | 131,345 | -0.04(-0.73%) |
Jun 13, 2016 | 5.510 | 5.680 | 5.400 | 5.450 | 228,607 | +0.03(+0.55%) |
Jun 10, 2016 | 5.360 | 5.500 | 5.130 | 5.420 | 118,803 | +0.09(+1.69%) |
Jun 09, 2016 | 4.970 | 5.670 | 4.970 | 5.330 | 585,589 | +0.36(+7.24%) |
Jun 08, 2016 | 5.000 | 5.050 | 4.910 | 4.970 | 129,776 | -0.01(-0.20%) |
Jun 07, 2016 | 4.950 | 5.010 | 4.810 | 4.980 | 142,760 | +0.00(+0.00%) |
Jun 06, 2016 | 4.750 | 5.040 | 4.670 | 4.980 | 240,665 | +0.20(+4.18%) |
Jun 03, 2016 | 4.720 | 4.810 | 4.606 | 4.780 | 22,342 | +0.08(+1.70%) |
Jun 02, 2016 | 4.660 | 4.810 | 4.630 | 4.700 | 34,030 | +0.02(+0.43%) |
Jun 01, 2016 | 4.530 | 4.840 | 4.530 | 4.680 | 39,858 | +0.03(+0.65%) |
May 31, 2016 | 4.690 | 4.690 | 4.510 | 4.650 | 44,823 | +0.13(+2.88%) |
May 27, 2016 | 4.630 | 4.520 | 4.520 | 4.520 | 25,800 | -0.12(-2.59%) |
May 26, 2016 | 4.630 | 4.810 | 4.610 | 4.640 | 83,460 | +0.05(+1.09%) |
May 25, 2016 | 4.640 | 4.640 | 4.570 | 4.590 | 18,830 | -0.05(-1.08%) |
May 24, 2016 | 4.780 | 4.800 | 4.570 | 4.640 | 28,483 | -0.16(-3.33%) |
May 23, 2016 | 4.730 | 4.850 | 4.645 | 4.800 | 20,771 | +0.11(+2.35%) |
May 20, 2016 | 4.680 | 4.860 | 4.384 | 4.690 | 34,735 | +0.08(+1.74%) |
May 19, 2016 | 4.510 | 4.610 | 4.500 | 4.610 | 10,959 | +0.10(+2.22%) |
May 18, 2016 | 4.520 | 4.610 | 4.290 | 4.510 | 21,701 | -0.01(-0.22%) |
May 17, 2016 | 4.490 | 4.560 | 4.450 | 4.520 | 29,341 | +0.00(+0.00%) |
May 16, 2016 | 4.550 | 4.600 | 4.450 | 4.520 | 51,828 | -0.08(-1.74%) |
May 13, 2016 | 4.500 | 4.670 | 4.500 | 4.600 | 11,918 | +0.10(+2.22%) |
May 12, 2016 | 4.820 | 4.820 | 4.380 | 4.500 | 27,806 | -0.23(-4.86%) |
May 11, 2016 | 4.900 | 4.900 | 4.710 | 4.730 | 19,465 | -0.17(-3.47%) |
May 10, 2016 | 4.710 | 5.000 | 4.710 | 4.900 | 36,478 | +0.18(+3.81%) |
May 09, 2016 | 4.960 | 4.990 | 4.550 | 4.720 | 63,651 | -0.21(-4.26%) |
May 06, 2016 | 4.700 | 5.000 | 4.670 | 4.930 | 93,904 | +0.22(+4.67%) |
May 05, 2016 | 4.970 | 5.015 | 4.490 | 4.710 | 61,050 | -0.25(-5.04%) |
May 04, 2016 | 5.000 | 5.080 | 4.830 | 4.960 | 52,324 | -0.04(-0.80%) |
May 03, 2016 | 4.720 | 5.240 | 4.690 | 5.000 | 104,135 | +0.35(+7.53%) |