Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 5.070 | 5.100 | 4.800 | 5.040 | 200,909 | -0.12(-2.32%) |
Jul 28, 2016 | 5.100 | 5.180 | 5.090 | 5.160 | 30,367 | +0.06(+1.17%) |
Jul 27, 2016 | 5.220 | 5.268 | 5.100 | 5.100 | 209,705 | -0.17(-3.23%) |
Jul 26, 2016 | 5.270 | 5.279 | 5.260 | 5.270 | 36,076 | -0.05(-0.94%) |
Jul 25, 2016 | 5.340 | 5.340 | 5.260 | 5.320 | 109,715 | +0.08(+1.53%) |
Jul 22, 2016 | 5.230 | 5.263 | 5.230 | 5.240 | 51,688 | +0.08(+1.61%) |
Jul 21, 2016 | 5.300 | 5.300 | 5.150 | 5.157 | 247,833 | -0.16(-3.05%) |
Jul 20, 2016 | 5.290 | 5.326 | 5.260 | 5.319 | 214,125 | +0.15(+2.88%) |
Jul 19, 2016 | 5.190 | 5.200 | 5.160 | 5.170 | 74,778 | -0.01(-0.21%) |
Jul 18, 2016 | 5.180 | 5.218 | 5.145 | 5.181 | 244,688 | -0.01(-0.17%) |
Jul 15, 2016 | 5.220 | 5.250 | 5.170 | 5.190 | 278,971 | +0.02(+0.39%) |
Jul 14, 2016 | 5.260 | 5.260 | 5.160 | 5.170 | 149,203 | +0.09(+1.87%) |
Jul 13, 2016 | 5.100 | 5.130 | 5.062 | 5.075 | 128,110 | -0.09(-1.84%) |
Jul 12, 2016 | 5.040 | 5.180 | 5.040 | 5.170 | 225,848 | +0.19(+3.82%) |
Jul 11, 2016 | 5.000 | 5.000 | 4.930 | 4.980 | 267,126 | +0.11(+2.26%) |
Jul 08, 2016 | 4.970 | 4.980 | 4.870 | 4.870 | 323,114 | -0.08(-1.62%) |
Jul 07, 2016 | 4.970 | 5.010 | 4.910 | 4.950 | 458,126 | +0.05(+1.02%) |
Jul 06, 2016 | 4.870 | 4.950 | 4.830 | 4.900 | 425,121 | -0.07(-1.41%) |
Jul 05, 2016 | 5.020 | 5.070 | 4.960 | 4.970 | 787,278 | -0.08(-1.58%) |
Jul 01, 2016 | 5.100 | 5.050 | 5.050 | 5.050 | 275,800 | -0.16(-3.14%) |
Jun 30, 2016 | 5.250 | 5.300 | 5.214 | 5.214 | 192,752 | -0.06(-1.07%) |
Jun 29, 2016 | 5.260 | 5.280 | 5.170 | 5.270 | 156,842 | -0.05(-0.94%) |
Jun 28, 2016 | 5.280 | 5.340 | 5.230 | 5.320 | 272,842 | +0.15(+2.90%) |
Jun 27, 2016 | 5.200 | 5.260 | 5.130 | 5.170 | 319,629 | -0.07(-1.34%) |
Jun 24, 2016 | 5.140 | 5.340 | 5.130 | 5.240 | 567,979 | -0.65(-11.03%) |
Jun 23, 2016 | 5.860 | 5.890 | 5.791 | 5.890 | 383,694 | +0.09(+1.55%) |
Jun 22, 2016 | 5.810 | 5.830 | 5.770 | 5.800 | 165,195 | -0.01(-0.17%) |
Jun 21, 2016 | 5.730 | 5.810 | 5.710 | 5.810 | 189,605 | +0.26(+4.68%) |
Jun 20, 2016 | 5.650 | 5.666 | 5.550 | 5.550 | 157,782 | +0.08(+1.48%) |
Jun 17, 2016 | 5.550 | 5.605 | 5.460 | 5.469 | 209,605 | -0.17(-3.03%) |
Jun 16, 2016 | 5.350 | 5.660 | 5.290 | 5.640 | 665,920 | +0.14(+2.55%) |
Jun 15, 2016 | 5.650 | 5.650 | 5.480 | 5.500 | 412,260 | -0.10(-1.79%) |
Jun 14, 2016 | 5.600 | 5.658 | 5.570 | 5.600 | 205,106 | -0.01(-0.18%) |
Jun 13, 2016 | 5.620 | 5.680 | 5.600 | 5.610 | 194,391 | -0.09(-1.67%) |
Jun 10, 2016 | 5.750 | 5.770 | 5.680 | 5.705 | 135,201 | -0.06(-1.08%) |
Jun 09, 2016 | 5.840 | 5.840 | 5.750 | 5.767 | 157,976 | -0.07(-1.25%) |
Jun 08, 2016 | 5.890 | 5.890 | 5.830 | 5.840 | 240,018 | -0.19(-3.15%) |
Jun 07, 2016 | 6.060 | 6.079 | 6.010 | 6.030 | 77,330 | +0.01(+0.17%) |
Jun 06, 2016 | 6.020 | 6.070 | 6.000 | 6.020 | 80,461 | -0.01(-0.17%) |
Jun 03, 2016 | 6.110 | 6.110 | 6.030 | 6.030 | 171,924 | -0.34(-5.41%) |
Jun 02, 2016 | 6.350 | 6.390 | 6.350 | 6.375 | 45,268 | +0.03(+0.39%) |
Jun 01, 2016 | 6.340 | 6.430 | 6.340 | 6.350 | 75,641 | +0.00(+0.00%) |
May 31, 2016 | 6.410 | 6.410 | 6.310 | 6.350 | 107,268 | -0.04(-0.63%) |
May 27, 2016 | 6.300 | 6.390 | 6.390 | 6.390 | 144,700 | +0.09(+1.43%) |
May 26, 2016 | 6.220 | 6.300 | 6.170 | 6.300 | 100,682 | +0.05(+0.80%) |
May 25, 2016 | 6.280 | 6.310 | 6.240 | 6.250 | 254,718 | +0.03(+0.48%) |
May 24, 2016 | 6.150 | 6.230 | 6.130 | 6.220 | 263,816 | +0.20(+3.32%) |
May 23, 2016 | 6.090 | 6.090 | 6.000 | 6.020 | 40,518 | +0.02(+0.33%) |
May 20, 2016 | 5.960 | 6.020 | 5.940 | 6.000 | 33,959 | +0.02(+0.33%) |
May 19, 2016 | 6.080 | 6.080 | 5.970 | 5.980 | 243,866 | +0.02(+0.34%) |
May 18, 2016 | 5.830 | 5.970 | 5.790 | 5.960 | 274,422 | +0.19(+3.29%) |
May 17, 2016 | 5.820 | 5.820 | 5.730 | 5.770 | 26,947 | -0.04(-0.69%) |
May 16, 2016 | 5.710 | 5.830 | 5.690 | 5.810 | 117,146 | +0.00(+0.00%) |
May 13, 2016 | 5.840 | 5.900 | 5.810 | 5.810 | 31,848 | -0.06(-0.94%) |
May 12, 2016 | 5.800 | 5.880 | 5.760 | 5.865 | 220,807 | +0.09(+1.56%) |
May 11, 2016 | 5.770 | 5.820 | 5.760 | 5.775 | 60,101 | -0.10(-1.79%) |
May 10, 2016 | 5.870 | 5.950 | 5.842 | 5.880 | 115,613 | -0.02(-0.34%) |
May 09, 2016 | 5.830 | 5.910 | 5.820 | 5.900 | 215,260 | +0.22(+3.87%) |
May 06, 2016 | 5.730 | 5.730 | 5.610 | 5.680 | 102,667 | -0.10(-1.73%) |
May 05, 2016 | 5.700 | 5.836 | 5.700 | 5.780 | 53,228 | +0.02(+0.35%) |
May 04, 2016 | 5.696 | 5.830 | 5.680 | 5.760 | 126,813 | +0.07(+1.23%) |
May 03, 2016 | 5.610 | 5.740 | 5.610 | 5.690 | 318,524 | +0.00(+0.00%) |