Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 5.860 | 5.950 | 5.580 | 5.590 | 43,281 | -0.36(-6.05%) |
Jul 28, 2016 | 6.110 | 6.110 | 5.840 | 5.950 | 16,886 | -0.20(-3.25%) |
Jul 27, 2016 | 6.070 | 6.250 | 6.060 | 6.150 | 21,576 | +0.06(+0.99%) |
Jul 26, 2016 | 6.000 | 6.140 | 5.765 | 6.090 | 30,549 | +0.17(+2.87%) |
Jul 25, 2016 | 6.050 | 6.320 | 5.750 | 5.920 | 33,012 | -0.11(-1.82%) |
Jul 22, 2016 | 5.950 | 6.280 | 5.782 | 6.030 | 27,647 | +0.15(+2.55%) |
Jul 21, 2016 | 5.850 | 5.970 | 5.700 | 5.880 | 37,925 | +0.09(+1.55%) |
Jul 20, 2016 | 5.750 | 6.070 | 5.595 | 5.790 | 30,022 | +0.07(+1.22%) |
Jul 19, 2016 | 5.830 | 6.100 | 5.550 | 5.720 | 19,441 | -0.09(-1.55%) |
Jul 18, 2016 | 5.880 | 6.150 | 5.670 | 5.810 | 12,277 | -0.04(-0.68%) |
Jul 15, 2016 | 6.000 | 6.160 | 5.790 | 5.850 | 27,194 | -0.01(-0.17%) |
Jul 14, 2016 | 6.250 | 6.250 | 5.750 | 5.860 | 25,386 | -0.19(-3.14%) |
Jul 13, 2016 | 6.400 | 6.450 | 6.022 | 6.050 | 26,199 | -0.26(-4.12%) |
Jul 12, 2016 | 6.390 | 6.500 | 6.270 | 6.310 | 34,330 | +0.00(+0.00%) |
Jul 11, 2016 | 6.260 | 6.540 | 6.120 | 6.310 | 59,467 | +0.14(+2.27%) |
Jul 08, 2016 | 6.130 | 6.220 | 6.040 | 6.170 | 13,632 | +0.06(+0.98%) |
Jul 07, 2016 | 6.150 | 6.250 | 5.950 | 6.110 | 19,052 | +0.08(+1.33%) |
Jul 05, 2016 | 6.240 | 6.280 | 5.860 | 6.030 | 19,459 | -0.29(-4.59%) |
Jul 01, 2016 | 5.570 | 6.320 | 6.320 | 6.320 | 32,700 | +0.77(+13.87%) |
Jun 30, 2016 | 5.680 | 6.030 | 5.330 | 5.550 | 35,780 | -0.10(-1.77%) |
Jun 29, 2016 | 5.540 | 5.790 | 5.220 | 5.650 | 43,104 | +0.21(+3.86%) |
Jun 28, 2016 | 5.170 | 5.590 | 5.130 | 5.440 | 39,845 | +0.34(+6.67%) |
Jun 27, 2016 | 5.410 | 5.540 | 5.000 | 5.100 | 80,141 | -0.33(-6.08%) |
Jun 24, 2016 | 5.400 | 5.600 | 5.280 | 5.430 | 1,369,101 | -0.24(-4.23%) |
Jun 23, 2016 | 5.720 | 5.740 | 5.500 | 5.670 | 84,566 | +0.05(+0.89%) |
Jun 22, 2016 | 5.560 | 5.790 | 5.390 | 5.620 | 96,362 | -0.18(-3.10%) |
Jun 21, 2016 | 6.020 | 6.450 | 5.740 | 5.800 | 85,360 | -0.18(-3.01%) |
Jun 20, 2016 | 6.150 | 6.260 | 5.600 | 5.980 | 1,281,331 | -0.28(-4.47%) |
Jun 17, 2016 | 6.010 | 6.440 | 5.990 | 6.260 | 77,478 | +0.27(+4.51%) |
Jun 16, 2016 | 6.210 | 6.210 | 5.700 | 5.990 | 24,046 | -0.05(-0.83%) |
Jun 15, 2016 | 5.990 | 6.190 | 5.780 | 6.040 | 28,277 | +0.08(+1.34%) |
Jun 14, 2016 | 5.940 | 6.170 | 5.680 | 5.960 | 33,499 | +0.00(+0.00%) |
Jun 13, 2016 | 5.580 | 5.662 | 5.540 | 5.960 | 34,985 | +0.02(+0.34%) |
Jun 10, 2016 | 6.020 | 6.420 | 5.680 | 5.940 | 23,586 | -0.14(-2.30%) |
Jun 09, 2016 | 6.450 | 6.670 | 6.000 | 6.080 | 28,493 | -0.40(-6.17%) |
Jun 08, 2016 | 6.170 | 6.600 | 6.020 | 6.480 | 40,753 | +0.24(+3.85%) |
Jun 07, 2016 | 6.460 | 6.460 | 6.000 | 6.240 | 39,489 | -0.16(-2.50%) |
Jun 06, 2016 | 5.740 | 6.500 | 5.740 | 6.400 | 31,545 | +0.68(+11.89%) |
Jun 03, 2016 | 5.800 | 5.960 | 5.540 | 5.720 | 26,960 | -0.12(-2.05%) |
Jun 02, 2016 | 5.650 | 5.880 | 5.600 | 5.840 | 43,181 | +0.19(+3.36%) |
Jun 01, 2016 | 5.305 | 5.760 | 5.130 | 5.650 | 27,607 | -0.06(-1.05%) |
May 31, 2016 | 5.420 | 5.750 | 5.210 | 5.710 | 26,796 | +0.33(+6.13%) |
May 27, 2016 | 5.430 | 5.380 | 5.380 | 5.380 | 22,300 | -0.07(-1.28%) |
May 26, 2016 | 5.612 | 5.750 | 5.370 | 5.450 | 22,090 | -0.16(-2.85%) |
May 25, 2016 | 5.370 | 5.620 | 5.370 | 5.610 | 14,123 | +0.14(+2.56%) |
May 24, 2016 | 5.490 | 5.550 | 5.090 | 5.470 | 17,587 | +0.38(+7.47%) |
May 23, 2016 | 5.300 | 5.440 | 5.050 | 5.090 | 14,317 | -0.21(-3.96%) |
May 20, 2016 | 5.200 | 5.320 | 4.880 | 5.300 | 13,215 | +0.16(+3.11%) |
May 19, 2016 | 5.540 | 5.640 | 5.120 | 5.140 | 27,347 | -0.39(-7.05%) |
May 18, 2016 | 5.160 | 5.540 | 5.160 | 5.530 | 46,087 | +0.35(+6.76%) |
May 17, 2016 | 4.850 | 5.235 | 4.800 | 5.180 | 50,670 | +0.26(+5.28%) |
May 16, 2016 | 4.780 | 5.080 | 4.720 | 4.920 | 18,754 | +0.04(+0.82%) |
May 13, 2016 | 4.660 | 5.000 | 4.660 | 4.880 | 18,879 | +0.13(+2.74%) |
May 12, 2016 | 5.300 | 5.310 | 4.670 | 4.750 | 143,669 | -0.07(-1.45%) |
May 11, 2016 | 4.970 | 4.970 | 4.600 | 4.820 | 15,906 | -0.17(-3.41%) |
May 10, 2016 | 4.800 | 5.060 | 4.800 | 4.990 | 23,123 | +0.05(+1.01%) |
May 09, 2016 | 4.870 | 5.040 | 4.750 | 4.940 | 63,599 | +0.03(+0.61%) |
May 06, 2016 | 5.110 | 5.260 | 4.880 | 4.910 | 48,324 | -0.30(-5.76%) |
May 05, 2016 | 5.250 | 5.430 | 5.150 | 5.210 | 78,330 | -0.22(-4.05%) |
May 04, 2016 | 5.330 | 5.640 | 5.100 | 5.430 | 61,219 | +0.06(+1.12%) |
May 03, 2016 | 5.450 | 5.650 | 5.290 | 5.370 | 57,538 | -0.21(-3.76%) |