Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 5.800 | 5.835 | 5.693 | 5.747 | 276,095 | -0.08(-1.37%) |
Jul 28, 2016 | 5.880 | 5.889 | 5.782 | 5.826 | 144,013 | -0.06(-1.06%) |
Jul 27, 2016 | 5.906 | 6.013 | 5.818 | 5.889 | 258,132 | +0.01(+0.15%) |
Jul 26, 2016 | 5.800 | 5.906 | 5.800 | 5.880 | 117,226 | +0.07(+1.22%) |
Jul 25, 2016 | 5.853 | 5.893 | 5.773 | 5.809 | 115,510 | -0.04(-0.61%) |
Jul 22, 2016 | 5.729 | 5.862 | 5.671 | 5.844 | 365,481 | +0.10(+1.78%) |
Jul 21, 2016 | 5.853 | 5.880 | 5.729 | 5.742 | 140,370 | -0.09(-1.60%) |
Jul 20, 2016 | 5.675 | 5.880 | 5.599 | 5.835 | 232,063 | +0.07(+1.23%) |
Jul 19, 2016 | 5.915 | 5.924 | 5.747 | 5.764 | 294,979 | -0.18(-2.99%) |
Jul 18, 2016 | 5.942 | 5.995 | 5.871 | 5.942 | 173,445 | +0.01(+0.15%) |
Jul 15, 2016 | 6.022 | 6.022 | 5.906 | 5.933 | 210,441 | -0.05(-0.89%) |
Jul 14, 2016 | 6.199 | 6.199 | 5.960 | 5.986 | 206,417 | -0.16(-2.60%) |
Jul 13, 2016 | 6.022 | 6.217 | 5.933 | 6.146 | 518,479 | +0.14(+2.37%) |
Jul 12, 2016 | 5.889 | 6.075 | 5.871 | 6.004 | 456,119 | +0.14(+2.42%) |
Jul 11, 2016 | 5.809 | 5.977 | 5.809 | 5.862 | 267,143 | +0.06(+1.07%) |
Jul 08, 2016 | 5.782 | 5.818 | 5.720 | 5.800 | 654,283 | +0.08(+1.40%) |
Jul 07, 2016 | 5.729 | 5.791 | 5.675 | 5.720 | 425,049 | +0.06(+1.10%) |
Jul 05, 2016 | 5.631 | 5.724 | 5.596 | 5.658 | 422,426 | +0.03(+0.47%) |
Jul 01, 2016 | 5.720 | 5.631 | 5.631 | 5.631 | 1,134,460 | +0.08(+1.44%) |
Jun 30, 2016 | 5.480 | 5.596 | 5.418 | 5.551 | 598,762 | +0.06(+1.13%) |
Jun 29, 2016 | 5.551 | 5.569 | 5.400 | 5.489 | 406,541 | +0.04(+0.65%) |
Jun 28, 2016 | 5.578 | 5.604 | 5.418 | 5.453 | 285,802 | -0.04(-0.65%) |
Jun 27, 2016 | 5.471 | 5.569 | 5.373 | 5.489 | 580,588 | -0.05(-0.96%) |
Jun 24, 2016 | 5.373 | 5.596 | 5.373 | 5.542 | 736,591 | -0.18(-3.11%) |
Jun 23, 2016 | 5.693 | 5.826 | 5.680 | 5.720 | 567,903 | +0.09(+1.58%) |
Jun 22, 2016 | 5.762 | 5.762 | 5.605 | 5.631 | 355,610 | -0.10(-1.68%) |
Jun 21, 2016 | 5.657 | 5.753 | 5.605 | 5.727 | 328,582 | +0.10(+1.87%) |
Jun 20, 2016 | 5.867 | 5.867 | 5.614 | 5.622 | 434,078 | -0.17(-2.87%) |
Jun 17, 2016 | 5.509 | 5.876 | 5.500 | 5.788 | 762,121 | +0.30(+5.41%) |
Jun 16, 2016 | 5.447 | 5.526 | 5.391 | 5.491 | 248,529 | -0.02(-0.32%) |
Jun 15, 2016 | 5.500 | 5.614 | 5.443 | 5.509 | 258,257 | +0.03(+0.64%) |
Jun 14, 2016 | 5.474 | 5.605 | 5.386 | 5.474 | 232,273 | -0.03(-0.48%) |
Jun 13, 2016 | 5.649 | 5.657 | 5.487 | 5.500 | 317,087 | -0.16(-2.78%) |
Jun 10, 2016 | 5.684 | 5.732 | 5.640 | 5.657 | 427,499 | -0.09(-1.52%) |
Jun 09, 2016 | 5.771 | 5.832 | 5.684 | 5.745 | 373,507 | -0.03(-0.45%) |
Jun 08, 2016 | 5.622 | 5.797 | 5.622 | 5.771 | 649,561 | +0.15(+2.64%) |
Jun 07, 2016 | 5.421 | 5.640 | 5.308 | 5.622 | 811,072 | +0.28(+5.24%) |
Jun 06, 2016 | 5.334 | 5.447 | 5.203 | 5.342 | 2,432,811 | +0.10(+1.83%) |
Jun 03, 2016 | 5.430 | 5.535 | 5.211 | 5.246 | 1,576,949 | -0.19(-3.54%) |
Jun 02, 2016 | 5.675 | 5.727 | 5.386 | 5.439 | 1,882,610 | -0.17(-2.96%) |
Jun 01, 2016 | 6.357 | 6.435 | 5.557 | 5.605 | 2,744,742 | -1.36(-19.57%) |
May 31, 2016 | 6.995 | 7.126 | 6.899 | 6.969 | 277,715 | -0.01(-0.13%) |
May 27, 2016 | 6.846 | 6.978 | 6.978 | 6.978 | 200,827 | +0.12(+1.79%) |
May 26, 2016 | 6.811 | 6.908 | 6.794 | 6.855 | 200,172 | +0.03(+0.38%) |
May 25, 2016 | 6.724 | 6.881 | 6.724 | 6.829 | 327,519 | +0.13(+1.96%) |
May 24, 2016 | 6.645 | 6.776 | 6.610 | 6.698 | 251,757 | +0.12(+1.86%) |
May 23, 2016 | 6.418 | 6.724 | 6.418 | 6.575 | 207,703 | +0.01(+0.13%) |
May 20, 2016 | 6.418 | 6.714 | 6.418 | 6.567 | 283,440 | +0.20(+3.16%) |
May 19, 2016 | 6.934 | 6.939 | 6.199 | 6.366 | 573,307 | -0.60(-8.66%) |
May 18, 2016 | 7.004 | 7.170 | 6.925 | 6.969 | 198,321 | -0.05(-0.75%) |
May 17, 2016 | 7.144 | 7.266 | 6.951 | 7.021 | 133,533 | -0.13(-1.83%) |
May 16, 2016 | 7.021 | 7.257 | 6.995 | 7.152 | 133,376 | +0.12(+1.74%) |
May 13, 2016 | 7.205 | 7.249 | 6.986 | 7.030 | 107,050 | -0.18(-2.55%) |
May 12, 2016 | 7.231 | 7.336 | 7.083 | 7.214 | 151,562 | -0.01(-0.12%) |
May 11, 2016 | 7.310 | 7.345 | 7.205 | 7.222 | 91,167 | -0.13(-1.78%) |
May 10, 2016 | 7.214 | 7.362 | 7.161 | 7.354 | 73,754 | +0.17(+2.31%) |
May 09, 2016 | 7.135 | 7.257 | 6.995 | 7.187 | 97,470 | +0.02(+0.24%) |
May 06, 2016 | 7.135 | 7.187 | 7.039 | 7.170 | 184,153 | +0.02(+0.24%) |
May 05, 2016 | 7.231 | 7.291 | 7.092 | 7.152 | 102,722 | -0.06(-0.85%) |
May 04, 2016 | 7.284 | 7.371 | 7.179 | 7.214 | 117,155 | -0.10(-1.43%) |
May 03, 2016 | 7.406 | 7.493 | 7.275 | 7.319 | 76,875 | -0.16(-2.11%) |