Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 5.140 | 5.215 | 4.960 | 5.040 | 433,113 | -0.13(-2.51%) |
Jul 28, 2016 | 5.470 | 5.510 | 5.120 | 5.170 | 256,333 | -0.31(-5.66%) |
Jul 27, 2016 | 5.490 | 5.660 | 5.410 | 5.480 | 254,943 | +0.01(+0.18%) |
Jul 26, 2016 | 5.230 | 5.630 | 5.205 | 5.470 | 303,725 | +0.22(+4.19%) |
Jul 25, 2016 | 5.140 | 5.330 | 5.010 | 5.250 | 203,851 | +0.12(+2.34%) |
Jul 22, 2016 | 5.210 | 5.270 | 5.030 | 5.130 | 136,799 | -0.05(-0.97%) |
Jul 21, 2016 | 5.240 | 5.500 | 5.100 | 5.180 | 294,331 | -0.01(-0.19%) |
Jul 20, 2016 | 4.970 | 5.270 | 4.930 | 5.190 | 730,607 | +0.23(+4.64%) |
Jul 19, 2016 | 5.320 | 5.469 | 4.940 | 4.960 | 338,714 | -0.36(-6.77%) |
Jul 18, 2016 | 5.080 | 5.370 | 5.000 | 5.320 | 428,877 | +0.26(+5.14%) |
Jul 15, 2016 | 5.090 | 5.235 | 5.020 | 5.060 | 365,447 | -0.07(-1.36%) |
Jul 14, 2016 | 5.330 | 5.460 | 5.100 | 5.130 | 187,677 | -0.12(-2.29%) |
Jul 13, 2016 | 5.400 | 5.630 | 5.220 | 5.250 | 350,456 | -0.18(-3.31%) |
Jul 12, 2016 | 5.500 | 5.610 | 5.420 | 5.430 | 381,802 | -0.02(-0.37%) |
Jul 11, 2016 | 5.670 | 5.810 | 5.440 | 5.450 | 529,518 | -0.21(-3.71%) |
Jul 08, 2016 | 5.470 | 5.710 | 5.460 | 5.660 | 365,496 | +0.20(+3.66%) |
Jul 07, 2016 | 5.370 | 5.530 | 5.180 | 5.460 | 444,098 | +0.20(+3.80%) |
Jul 05, 2016 | 5.650 | 5.650 | 5.210 | 5.260 | 494,519 | -0.32(-5.73%) |
Jul 01, 2016 | 5.330 | 5.580 | 5.580 | 5.580 | 309,300 | +0.37(+7.10%) |
Jun 30, 2016 | 5.370 | 5.480 | 5.150 | 5.210 | 759,465 | -0.15(-2.80%) |
Jun 29, 2016 | 5.400 | 5.520 | 5.270 | 5.360 | 334,677 | +0.03(+0.56%) |
Jun 28, 2016 | 4.890 | 5.350 | 4.880 | 5.330 | 463,643 | +0.57(+11.97%) |
Jun 27, 2016 | 5.000 | 5.040 | 4.590 | 4.760 | 856,391 | -0.28(-5.56%) |
Jun 24, 2016 | 5.060 | 5.270 | 5.000 | 5.040 | 1,711,405 | -0.32(-5.97%) |
Jun 23, 2016 | 5.220 | 5.395 | 5.210 | 5.360 | 526,885 | +0.11(+2.10%) |
Jun 22, 2016 | 5.360 | 5.740 | 5.205 | 5.250 | 434,222 | -0.14(-2.60%) |
Jun 21, 2016 | 5.570 | 5.700 | 5.160 | 5.390 | 477,362 | -0.18(-3.23%) |
Jun 20, 2016 | 5.740 | 5.890 | 5.550 | 5.570 | 292,444 | -0.11(-1.94%) |
Jun 17, 2016 | 5.870 | 5.970 | 5.620 | 5.680 | 529,760 | -0.17(-2.91%) |
Jun 16, 2016 | 5.650 | 5.850 | 5.540 | 5.850 | 281,144 | +0.15(+2.63%) |
Jun 15, 2016 | 5.740 | 5.930 | 5.660 | 5.700 | 370,911 | +0.01(+0.18%) |
Jun 14, 2016 | 5.700 | 5.940 | 5.570 | 5.690 | 354,225 | +0.06(+1.07%) |
Jun 13, 2016 | 5.690 | 6.000 | 5.550 | 5.630 | 480,409 | -0.09(-1.57%) |
Jun 10, 2016 | 6.110 | 6.150 | 5.560 | 5.720 | 782,910 | -0.40(-6.54%) |
Jun 09, 2016 | 6.630 | 6.640 | 6.000 | 6.120 | 1,059,289 | -0.63(-9.33%) |
Jun 08, 2016 | 6.860 | 6.920 | 6.710 | 6.750 | 447,588 | -0.18(-2.60%) |
Jun 07, 2016 | 7.110 | 7.110 | 6.910 | 6.930 | 483,017 | -0.21(-2.94%) |
Jun 06, 2016 | 7.380 | 7.380 | 6.940 | 7.140 | 929,030 | +0.16(+2.29%) |
Jun 03, 2016 | 7.340 | 7.340 | 6.860 | 6.980 | 658,800 | -0.40(-5.42%) |
Jun 02, 2016 | 7.260 | 7.550 | 7.260 | 7.380 | 396,253 | +0.08(+1.10%) |
Jun 01, 2016 | 7.180 | 7.450 | 7.120 | 7.300 | 416,371 | -0.09(-1.22%) |
May 31, 2016 | 6.900 | 7.663 | 6.900 | 7.390 | 1,747,293 | +0.49(+7.10%) |
May 27, 2016 | 6.920 | 6.900 | 6.900 | 6.900 | 829,900 | -0.03(-0.43%) |
May 26, 2016 | 7.370 | 7.580 | 6.770 | 6.930 | 4,745,939 | -2.85(-29.14%) |
May 25, 2016 | 9.170 | 10.09 | 9.040 | 9.780 | 499,100 | +0.64(+7.00%) |
May 24, 2016 | 9.260 | 9.470 | 8.910 | 9.140 | 265,200 | -0.03(-0.33%) |
May 23, 2016 | 8.680 | 9.240 | 8.610 | 9.170 | 365,554 | +0.50(+5.77%) |
May 20, 2016 | 7.810 | 8.770 | 7.800 | 8.670 | 659,350 | +1.00(+13.04%) |
May 19, 2016 | 7.780 | 8.360 | 7.310 | 7.670 | 502,466 | -0.13(-1.67%) |
May 18, 2016 | 7.440 | 8.300 | 7.440 | 7.800 | 414,305 | +0.36(+4.84%) |
May 17, 2016 | 7.580 | 7.920 | 7.350 | 7.440 | 312,919 | -0.23(-3.00%) |
May 16, 2016 | 7.250 | 7.890 | 7.110 | 7.670 | 462,348 | +0.70(+10.04%) |
May 13, 2016 | 6.790 | 7.306 | 6.600 | 6.970 | 469,647 | +0.33(+4.97%) |
May 12, 2016 | 7.490 | 7.680 | 6.360 | 6.640 | 721,141 | -0.54(-7.52%) |
May 11, 2016 | 7.740 | 7.980 | 7.130 | 7.180 | 400,895 | -0.72(-9.11%) |
May 10, 2016 | 7.370 | 8.000 | 7.210 | 7.900 | 724,365 | +0.83(+11.74%) |
May 09, 2016 | 6.070 | 7.200 | 6.070 | 7.070 | 481,112 | +0.95(+15.52%) |
May 06, 2016 | 6.470 | 6.550 | 5.900 | 6.120 | 922,549 | -0.68(-10.00%) |
May 05, 2016 | 6.870 | 6.870 | 6.450 | 6.800 | 320,488 | -0.04(-0.58%) |
May 04, 2016 | 7.500 | 7.700 | 6.685 | 6.840 | 416,545 | -0.77(-10.12%) |
May 03, 2016 | 7.880 | 8.320 | 7.510 | 7.610 | 439,716 | -0.67(-8.09%) |