Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 5.729 | 5.729 | 5.600 | 5.620 | 10,124 | +0.09(+1.72%) |
Jul 28, 2016 | 5.530 | 5.540 | 5.490 | 5.525 | 11,154 | +0.02(+0.27%) |
Jul 27, 2016 | 5.590 | 5.665 | 5.370 | 5.510 | 64,918 | -0.03(-0.54%) |
Jul 26, 2016 | 5.640 | 5.700 | 5.500 | 5.540 | 49,724 | -0.07(-1.25%) |
Jul 25, 2016 | 5.700 | 5.771 | 5.580 | 5.610 | 36,409 | -0.09(-1.58%) |
Jul 22, 2016 | 5.751 | 5.789 | 5.550 | 5.700 | 44,595 | -0.18(-3.06%) |
Jul 21, 2016 | 5.950 | 5.970 | 5.858 | 5.880 | 11,950 | -0.12(-2.00%) |
Jul 20, 2016 | 5.933 | 6.090 | 5.900 | 6.000 | 96,791 | +0.05(+0.84%) |
Jul 19, 2016 | 6.055 | 6.055 | 5.940 | 5.950 | 26,637 | -0.14(-2.30%) |
Jul 18, 2016 | 5.860 | 6.110 | 5.860 | 6.090 | 20,148 | +0.17(+2.87%) |
Jul 15, 2016 | 5.860 | 6.060 | 5.720 | 5.920 | 27,158 | +0.02(+0.34%) |
Jul 14, 2016 | 6.160 | 6.160 | 5.900 | 5.900 | 37,275 | -0.24(-3.91%) |
Jul 13, 2016 | 6.280 | 6.280 | 6.050 | 6.140 | 62,788 | -0.15(-2.38%) |
Jul 12, 2016 | 6.280 | 6.300 | 6.250 | 6.290 | 24,519 | +0.09(+1.45%) |
Jul 11, 2016 | 6.030 | 6.240 | 6.030 | 6.200 | 45,180 | +0.22(+3.68%) |
Jul 08, 2016 | 5.940 | 6.060 | 5.870 | 5.980 | 48,616 | +0.11(+1.87%) |
Jul 07, 2016 | 5.860 | 5.980 | 5.820 | 5.870 | 45,471 | +0.24(+4.26%) |
Jul 05, 2016 | 5.690 | 5.750 | 5.540 | 5.630 | 8,583 | -0.18(-3.10%) |
Jul 01, 2016 | 5.780 | 5.810 | 5.810 | 5.810 | 107,400 | -0.07(-1.19%) |
Jun 30, 2016 | 5.950 | 6.010 | 5.870 | 5.880 | 37,172 | -0.09(-1.51%) |
Jun 29, 2016 | 6.180 | 6.270 | 5.960 | 5.970 | 36,050 | -0.04(-0.67%) |
Jun 28, 2016 | 5.920 | 6.190 | 5.785 | 6.010 | 19,195 | +0.14(+2.39%) |
Jun 27, 2016 | 6.260 | 6.500 | 5.800 | 5.870 | 34,379 | -0.43(-6.83%) |
Jun 24, 2016 | 6.530 | 6.530 | 6.190 | 6.300 | 19,489 | -0.33(-4.98%) |
Jun 23, 2016 | 6.705 | 6.790 | 6.550 | 6.630 | 18,737 | -0.01(-0.15%) |
Jun 22, 2016 | 6.780 | 6.780 | 6.530 | 6.640 | 14,187 | -0.10(-1.48%) |
Jun 21, 2016 | 6.860 | 6.860 | 6.705 | 6.740 | 13,955 | -0.12(-1.75%) |
Jun 20, 2016 | 6.590 | 6.890 | 6.590 | 6.860 | 50,524 | +0.35(+5.38%) |
Jun 17, 2016 | 6.510 | 6.630 | 6.430 | 6.510 | 61,687 | -0.02(-0.31%) |
Jun 16, 2016 | 6.310 | 6.610 | 6.090 | 6.530 | 21,589 | +0.20(+3.16%) |
Jun 15, 2016 | 6.030 | 6.360 | 6.030 | 6.330 | 13,583 | +0.30(+4.98%) |
Jun 14, 2016 | 6.260 | 6.260 | 5.900 | 6.030 | 50,988 | -0.17(-2.74%) |
Jun 13, 2016 | 6.420 | 6.550 | 6.170 | 6.200 | 41,161 | -0.36(-5.49%) |
Jun 10, 2016 | 6.510 | 6.680 | 6.446 | 6.560 | 19,197 | -0.03(-0.46%) |
Jun 09, 2016 | 6.940 | 7.000 | 6.530 | 6.590 | 45,715 | -0.32(-4.63%) |
Jun 08, 2016 | 6.790 | 7.000 | 6.740 | 6.910 | 48,549 | +0.12(+1.77%) |
Jun 07, 2016 | 6.670 | 6.830 | 6.540 | 6.790 | 44,821 | +0.20(+3.03%) |
Jun 06, 2016 | 6.790 | 6.790 | 6.414 | 6.590 | 47,009 | -0.23(-3.37%) |
Jun 03, 2016 | 6.360 | 6.940 | 6.360 | 6.820 | 121,573 | +0.30(+4.60%) |
Jun 02, 2016 | 5.930 | 6.570 | 5.930 | 6.520 | 164,429 | +0.60(+10.14%) |
Jun 01, 2016 | 5.320 | 5.960 | 5.260 | 5.920 | 234,263 | +0.66(+12.55%) |
May 31, 2016 | 5.320 | 5.590 | 5.250 | 5.260 | 169,828 | -0.06(-1.13%) |
May 27, 2016 | 5.300 | 5.320 | 5.320 | 5.320 | 102,100 | +0.02(+0.38%) |
May 26, 2016 | 5.140 | 5.491 | 5.030 | 5.300 | 523,258 | +0.18(+3.52%) |
May 25, 2016 | 5.340 | 5.360 | 5.060 | 5.120 | 115,783 | -0.23(-4.30%) |
May 24, 2016 | 5.570 | 5.670 | 5.220 | 5.350 | 84,646 | -0.23(-4.12%) |
May 23, 2016 | 5.680 | 5.920 | 5.560 | 5.580 | 50,531 | +0.09(+1.64%) |
May 20, 2016 | 6.140 | 6.140 | 5.490 | 5.490 | 117,462 | -0.64(-10.44%) |
May 19, 2016 | 6.160 | 6.190 | 6.120 | 6.130 | 27,031 | -0.07(-1.05%) |
May 18, 2016 | 6.410 | 6.550 | 6.180 | 6.195 | 36,138 | -0.22(-3.50%) |
May 17, 2016 | 6.230 | 6.530 | 6.230 | 6.420 | 34,426 | +0.14(+2.23%) |
May 16, 2016 | 6.000 | 6.320 | 5.960 | 6.280 | 48,888 | +0.27(+4.49%) |
May 13, 2016 | 6.050 | 6.100 | 5.920 | 6.010 | 21,219 | -0.02(-0.33%) |
May 12, 2016 | 6.560 | 6.560 | 5.980 | 6.030 | 99,775 | -0.53(-8.08%) |
May 11, 2016 | 6.760 | 6.770 | 6.490 | 6.560 | 32,252 | -0.26(-3.81%) |
May 10, 2016 | 6.770 | 6.850 | 6.510 | 6.820 | 30,142 | +0.04(+0.59%) |
May 09, 2016 | 6.890 | 6.890 | 6.750 | 6.780 | 13,286 | -0.03(-0.44%) |
May 06, 2016 | 6.760 | 6.840 | 6.750 | 6.810 | 22,134 | -0.01(-0.15%) |
May 05, 2016 | 7.020 | 7.020 | 6.750 | 6.820 | 52,641 | -0.18(-2.57%) |
May 04, 2016 | 6.990 | 7.170 | 6.900 | 7.000 | 51,919 | -0.11(-1.55%) |
May 03, 2016 | 7.130 | 7.130 | 6.910 | 7.110 | 47,521 | +0.00(+0.00%) |