Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 6.440 | 6.590 | 6.300 | 6.390 | 543,849 | +0.21(+3.40%) |
Jul 28, 2016 | 6.120 | 6.200 | 6.110 | 6.180 | 104,456 | +0.05(+0.82%) |
Jul 27, 2016 | 6.100 | 6.240 | 6.060 | 6.130 | 179,235 | -0.01(-0.16%) |
Jul 26, 2016 | 6.070 | 6.190 | 6.030 | 6.140 | 96,428 | +0.06(+0.99%) |
Jul 25, 2016 | 5.940 | 6.090 | 5.930 | 6.080 | 138,216 | +0.12(+2.01%) |
Jul 22, 2016 | 6.010 | 6.010 | 5.890 | 5.960 | 35,113 | -0.06(-1.00%) |
Jul 21, 2016 | 6.000 | 6.090 | 5.940 | 6.020 | 41,308 | +0.00(+0.00%) |
Jul 20, 2016 | 5.870 | 6.040 | 5.830 | 6.020 | 50,387 | +0.16(+2.73%) |
Jul 19, 2016 | 5.940 | 5.960 | 5.850 | 5.860 | 77,270 | -0.09(-1.51%) |
Jul 18, 2016 | 6.030 | 6.100 | 5.770 | 5.950 | 114,748 | -0.09(-1.49%) |
Jul 15, 2016 | 5.870 | 6.050 | 5.830 | 6.040 | 349,855 | +0.23(+3.96%) |
Jul 14, 2016 | 5.770 | 5.850 | 5.770 | 5.810 | 103,236 | +0.10(+1.75%) |
Jul 13, 2016 | 5.820 | 5.870 | 5.710 | 5.710 | 62,013 | -0.10(-1.72%) |
Jul 12, 2016 | 5.800 | 5.900 | 5.550 | 5.810 | 117,114 | +0.03(+0.52%) |
Jul 11, 2016 | 5.640 | 5.890 | 5.590 | 5.780 | 123,687 | +0.14(+2.48%) |
Jul 08, 2016 | 5.540 | 5.660 | 5.650 | 5.640 | 207,494 | -0.01(-0.18%) |
Jul 07, 2016 | 5.730 | 5.740 | 5.660 | 5.650 | 66,011 | +0.05(+0.89%) |
Jul 05, 2016 | 5.600 | 5.650 | 5.440 | 5.600 | 35,999 | -0.06(-1.06%) |
Jul 01, 2016 | 5.680 | 5.660 | 5.660 | 5.660 | 61,900 | -0.03(-0.53%) |
Jun 30, 2016 | 5.490 | 5.710 | 5.490 | 5.690 | 53,373 | +0.18(+3.27%) |
Jun 29, 2016 | 5.530 | 5.680 | 5.470 | 5.510 | 54,618 | +0.03(+0.55%) |
Jun 28, 2016 | 5.470 | 5.610 | 5.450 | 5.480 | 121,944 | +0.05(+0.92%) |
Jun 27, 2016 | 5.610 | 5.650 | 5.400 | 5.430 | 138,693 | -0.23(-4.06%) |
Jun 24, 2016 | 5.550 | 5.770 | 5.495 | 5.660 | 290,473 | -0.22(-3.74%) |
Jun 23, 2016 | 5.840 | 5.960 | 5.740 | 5.880 | 108,499 | +0.12(+2.08%) |
Jun 22, 2016 | 5.720 | 5.880 | 5.670 | 5.760 | 87,899 | +0.04(+0.70%) |
Jun 21, 2016 | 5.740 | 5.790 | 5.570 | 5.720 | 79,048 | -0.02(-0.35%) |
Jun 20, 2016 | 5.690 | 5.900 | 5.690 | 5.740 | 34,230 | +0.10(+1.77%) |
Jun 17, 2016 | 5.670 | 5.680 | 5.420 | 5.640 | 126,051 | -0.02(-0.35%) |
Jun 16, 2016 | 5.690 | 5.690 | 5.480 | 5.660 | 73,260 | -0.06(-1.05%) |
Jun 15, 2016 | 5.800 | 5.800 | 5.660 | 5.720 | 18,026 | -0.05(-0.87%) |
Jun 14, 2016 | 5.790 | 5.900 | 5.750 | 5.770 | 38,898 | -0.05(-0.86%) |
Jun 13, 2016 | 5.620 | 5.910 | 5.610 | 5.820 | 70,218 | +0.18(+3.19%) |
Jun 10, 2016 | 5.730 | 5.800 | 5.610 | 5.640 | 53,968 | -0.15(-2.59%) |
Jun 09, 2016 | 5.940 | 5.940 | 5.770 | 5.790 | 40,462 | -0.16(-2.69%) |
Jun 08, 2016 | 5.950 | 6.040 | 5.940 | 5.950 | 113,633 | +0.02(+0.34%) |
Jun 07, 2016 | 5.890 | 6.020 | 5.890 | 5.930 | 57,528 | +0.01(+0.17%) |
Jun 06, 2016 | 5.870 | 6.070 | 5.870 | 5.920 | 96,879 | -0.01(-0.17%) |
Jun 03, 2016 | 5.800 | 5.970 | 5.740 | 5.930 | 81,328 | +0.18(+3.13%) |
Jun 02, 2016 | 5.800 | 5.820 | 5.700 | 5.750 | 59,425 | -0.10(-1.71%) |
Jun 01, 2016 | 5.630 | 5.910 | 5.630 | 5.850 | 72,542 | +0.15(+2.63%) |
May 31, 2016 | 5.910 | 5.910 | 5.660 | 5.700 | 143,284 | -0.21(-3.55%) |
May 27, 2016 | 5.950 | 5.910 | 5.910 | 5.910 | 92,800 | -0.02(-0.34%) |
May 26, 2016 | 5.670 | 5.960 | 5.670 | 5.930 | 101,852 | +0.23(+4.04%) |
May 25, 2016 | 5.830 | 5.830 | 5.650 | 5.700 | 74,612 | -0.12(-2.06%) |
May 24, 2016 | 5.520 | 5.840 | 5.360 | 5.820 | 141,354 | +0.35(+6.40%) |
May 23, 2016 | 5.490 | 5.600 | 5.470 | 5.470 | 62,649 | -0.01(-0.18%) |
May 20, 2016 | 5.200 | 5.500 | 5.200 | 5.480 | 147,044 | +0.35(+6.82%) |
May 19, 2016 | 5.040 | 5.140 | 5.020 | 5.130 | 89,557 | +0.08(+1.58%) |
May 18, 2016 | 5.130 | 5.190 | 5.040 | 5.050 | 55,107 | +0.02(+0.40%) |
May 17, 2016 | 5.260 | 5.270 | 5.010 | 5.030 | 108,335 | -0.25(-4.73%) |
May 16, 2016 | 5.290 | 5.400 | 5.220 | 5.280 | 167,115 | +0.03(+0.57%) |
May 13, 2016 | 5.330 | 5.330 | 5.160 | 5.250 | 62,290 | +0.00(+0.00%) |
May 12, 2016 | 5.340 | 5.340 | 5.200 | 5.250 | 67,210 | -0.11(-2.05%) |
May 11, 2016 | 5.310 | 5.440 | 5.310 | 5.360 | 38,741 | +0.05(+0.94%) |
May 10, 2016 | 5.380 | 5.390 | 5.270 | 5.310 | 75,912 | -0.07(-1.30%) |
May 09, 2016 | 5.400 | 5.486 | 5.343 | 5.380 | 83,322 | +0.00(+0.00%) |
May 06, 2016 | 5.370 | 5.450 | 5.210 | 5.380 | 43,704 | -0.02(-0.37%) |
May 05, 2016 | 5.440 | 5.610 | 5.370 | 5.400 | 40,108 | -0.03(-0.55%) |
May 04, 2016 | 5.570 | 5.680 | 5.420 | 5.430 | 89,901 | -0.17(-3.04%) |
May 03, 2016 | 5.670 | 5.780 | 5.380 | 5.600 | 71,602 | -0.11(-1.93%) |