Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 5.280 | 5.520 | 5.280 | 5.510 | 83,382 | +0.21(+3.96%) |
Jun 29, 2016 | 5.300 | 5.315 | 5.220 | 5.300 | 83,269 | +0.04(+0.76%) |
Jun 28, 2016 | 5.230 | 5.530 | 5.170 | 5.260 | 92,641 | +0.04(+0.77%) |
Jun 27, 2016 | 5.500 | 5.710 | 5.120 | 5.220 | 133,183 | -0.32(-5.78%) |
Jun 24, 2016 | 5.490 | 5.580 | 5.290 | 5.540 | 274,544 | -0.08(-1.42%) |
Jun 23, 2016 | 5.260 | 5.620 | 5.260 | 5.620 | 130,120 | +0.36(+6.84%) |
Jun 22, 2016 | 5.410 | 5.440 | 5.250 | 5.260 | 69,073 | -0.15(-2.77%) |
Jun 21, 2016 | 5.600 | 5.600 | 5.320 | 5.410 | 64,369 | -0.19(-3.39%) |
Jun 20, 2016 | 5.500 | 5.610 | 5.460 | 5.600 | 180,028 | +0.14(+2.56%) |
Jun 17, 2016 | 5.530 | 5.550 | 5.420 | 5.460 | 202,959 | -0.11(-1.97%) |
Jun 16, 2016 | 5.610 | 5.610 | 5.450 | 5.570 | 92,705 | -0.05(-0.89%) |
Jun 15, 2016 | 5.630 | 5.820 | 5.550 | 5.620 | 143,582 | +0.03(+0.54%) |
Jun 14, 2016 | 5.940 | 5.940 | 5.520 | 5.590 | 92,560 | -0.31(-5.25%) |
Jun 13, 2016 | 5.390 | 6.060 | 5.340 | 5.900 | 233,988 | +0.54(+10.07%) |
Jun 10, 2016 | 5.530 | 5.620 | 5.260 | 5.360 | 121,265 | -0.13(-2.37%) |
Jun 09, 2016 | 5.820 | 5.830 | 5.440 | 5.490 | 139,886 | -0.35(-5.99%) |
Jun 08, 2016 | 5.990 | 6.000 | 5.800 | 5.840 | 89,897 | -0.07(-1.18%) |
Jun 07, 2016 | 5.970 | 6.000 | 5.810 | 5.910 | 108,280 | +0.00(+0.00%) |
Jun 06, 2016 | 5.710 | 5.930 | 5.660 | 5.910 | 135,168 | +0.21(+3.68%) |
Jun 03, 2016 | 5.610 | 5.760 | 5.590 | 5.700 | 99,652 | +0.08(+1.42%) |
Jun 02, 2016 | 5.450 | 5.630 | 5.370 | 5.620 | 112,022 | +0.17(+3.12%) |
Jun 01, 2016 | 5.400 | 5.520 | 5.210 | 5.450 | 129,515 | +0.02(+0.37%) |
May 31, 2016 | 5.500 | 5.550 | 5.360 | 5.430 | 123,848 | +0.00(+0.00%) |
May 27, 2016 | 5.430 | 5.430 | 5.430 | 5.430 | 103,500 | -0.02(-0.37%) |
May 26, 2016 | 5.650 | 5.700 | 5.415 | 5.450 | 91,994 | -0.17(-3.02%) |
May 25, 2016 | 5.170 | 5.650 | 5.060 | 5.620 | 277,962 | +0.50(+9.77%) |
May 24, 2016 | 5.300 | 5.326 | 5.070 | 5.120 | 352,212 | -0.13(-2.48%) |
May 23, 2016 | 5.330 | 5.343 | 5.240 | 5.250 | 100,766 | -0.09(-1.69%) |
May 20, 2016 | 5.370 | 5.490 | 5.260 | 5.340 | 97,455 | +0.01(+0.19%) |
May 19, 2016 | 5.490 | 5.540 | 5.300 | 5.330 | 139,782 | -0.17(-3.09%) |
May 18, 2016 | 5.400 | 5.730 | 5.210 | 5.500 | 221,265 | +0.26(+4.96%) |
May 17, 2016 | 5.170 | 5.596 | 5.130 | 5.240 | 261,911 | +0.12(+2.34%) |
May 16, 2016 | 5.420 | 5.550 | 4.980 | 5.120 | 513,277 | -0.30(-5.54%) |
May 13, 2016 | 5.690 | 5.876 | 5.400 | 5.420 | 357,612 | -0.23(-4.07%) |
May 12, 2016 | 6.830 | 6.980 | 5.430 | 5.650 | 681,901 | -1.79(-24.06%) |
May 11, 2016 | 7.300 | 7.630 | 7.250 | 7.440 | 125,900 | +0.16(+2.20%) |
May 10, 2016 | 7.340 | 7.510 | 7.220 | 7.280 | 43,643 | -0.02(-0.27%) |
May 09, 2016 | 7.310 | 7.400 | 7.250 | 7.300 | 49,852 | -0.02(-0.27%) |
May 06, 2016 | 7.470 | 7.510 | 7.250 | 7.320 | 53,784 | -0.23(-3.05%) |
May 05, 2016 | 7.670 | 7.775 | 7.500 | 7.550 | 132,215 | -0.08(-1.05%) |
May 04, 2016 | 7.550 | 7.740 | 7.550 | 7.630 | 63,063 | -0.01(-0.13%) |
May 03, 2016 | 7.630 | 7.630 | 7.510 | 7.640 | 61,385 | +0.01(+0.13%) |
May 02, 2016 | 7.700 | 7.740 | 7.580 | 7.630 | 51,105 | -0.08(-1.04%) |
Apr 29, 2016 | 7.670 | 7.820 | 7.660 | 7.710 | 78,858 | +0.03(+0.39%) |
Apr 28, 2016 | 7.810 | 7.860 | 7.660 | 7.680 | 59,537 | -0.14(-1.79%) |
Apr 27, 2016 | 7.840 | 7.880 | 7.690 | 7.820 | 70,361 | -0.03(-0.38%) |
Apr 26, 2016 | 7.920 | 8.015 | 7.800 | 7.850 | 89,016 | -0.02(-0.25%) |
Apr 25, 2016 | 8.200 | 8.200 | 7.640 | 7.870 | 143,624 | +0.09(+1.16%) |
Apr 22, 2016 | 7.640 | 7.820 | 7.610 | 7.780 | 92,641 | +0.18(+2.37%) |
Apr 21, 2016 | 7.760 | 7.760 | 7.590 | 7.600 | 60,075 | -0.14(-1.81%) |
Apr 20, 2016 | 7.820 | 7.820 | 7.660 | 7.740 | 37,268 | -0.05(-0.64%) |
Apr 19, 2016 | 8.000 | 8.000 | 7.600 | 7.790 | 71,481 | -0.18(-2.26%) |
Apr 18, 2016 | 7.790 | 8.020 | 7.570 | 7.970 | 104,894 | +0.19(+2.44%) |
Apr 15, 2016 | 7.640 | 7.860 | 7.570 | 7.780 | 86,605 | +0.10(+1.30%) |
Apr 14, 2016 | 7.790 | 7.820 | 7.670 | 7.680 | 82,872 | -0.08(-1.03%) |
Apr 13, 2016 | 7.870 | 7.870 | 7.660 | 7.760 | 86,051 | -0.08(-1.02%) |
Apr 12, 2016 | 7.780 | 8.040 | 7.710 | 7.840 | 84,664 | -0.06(-0.76%) |
Apr 11, 2016 | 7.700 | 7.920 | 7.480 | 7.900 | 98,074 | +0.20(+2.60%) |
Apr 08, 2016 | 7.590 | 7.740 | 7.500 | 7.700 | 73,665 | +0.16(+2.12%) |
Apr 07, 2016 | 7.420 | 7.650 | 7.360 | 7.540 | 74,162 | +0.06(+0.80%) |
Apr 06, 2016 | 7.450 | 7.590 | 7.370 | 7.480 | 119,617 | +0.08(+1.08%) |
Apr 05, 2016 | 7.210 | 7.450 | 7.210 | 7.400 | 419,764 | +0.04(+0.54%) |
Apr 04, 2016 | 7.390 | 7.480 | 7.300 | 7.360 | 68,780 | -0.01(-0.14%) |