Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 5.090 | 5.210 | 5.000 | 5.180 | 887,367 | +0.07(+1.37%) |
Jul 28, 2016 | 5.210 | 5.250 | 5.080 | 5.110 | 605,432 | -0.15(-2.85%) |
Jul 27, 2016 | 5.060 | 5.275 | 5.060 | 5.260 | 769,264 | +0.18(+3.54%) |
Jul 26, 2016 | 5.050 | 5.240 | 5.050 | 5.080 | 844,388 | +0.00(+0.00%) |
Jul 25, 2016 | 5.140 | 5.190 | 5.080 | 5.080 | 384,357 | -0.05(-0.97%) |
Jul 22, 2016 | 5.120 | 5.150 | 5.050 | 5.130 | 328,282 | +0.01(+0.20%) |
Jul 21, 2016 | 5.230 | 5.320 | 5.084 | 5.120 | 565,616 | -0.15(-2.85%) |
Jul 20, 2016 | 5.160 | 5.300 | 5.150 | 5.270 | 639,659 | +0.12(+2.33%) |
Jul 19, 2016 | 5.210 | 5.300 | 5.070 | 5.150 | 472,777 | -0.06(-1.15%) |
Jul 18, 2016 | 5.080 | 5.270 | 4.990 | 5.210 | 682,800 | +0.14(+2.76%) |
Jul 15, 2016 | 5.170 | 5.200 | 4.970 | 5.070 | 807,698 | -0.06(-1.17%) |
Jul 14, 2016 | 5.180 | 5.205 | 5.063 | 5.130 | 680,485 | +0.01(+0.20%) |
Jul 13, 2016 | 5.250 | 5.290 | 5.050 | 5.120 | 616,681 | -0.13(-2.48%) |
Jul 12, 2016 | 5.170 | 5.280 | 4.990 | 5.250 | 961,900 | +0.16(+3.14%) |
Jul 11, 2016 | 5.110 | 5.200 | 4.900 | 5.090 | 844,593 | +0.01(+0.20%) |
Jul 08, 2016 | 5.190 | 5.140 | 5.140 | 5.080 | 527,596 | -0.06(-1.17%) |
Jul 07, 2016 | 5.130 | 5.300 | 5.010 | 5.140 | 786,184 | +0.00(+0.00%) |
Jul 05, 2016 | 5.400 | 5.435 | 5.070 | 5.140 | 763,493 | -0.30(-5.51%) |
Jul 01, 2016 | 5.880 | 5.440 | 5.440 | 5.440 | 1,900,400 | -0.49(-8.26%) |
Jun 30, 2016 | 5.650 | 5.950 | 5.622 | 5.930 | 717,114 | +0.28(+4.96%) |
Jun 29, 2016 | 5.540 | 5.670 | 5.430 | 5.650 | 708,174 | +0.16(+2.91%) |
Jun 28, 2016 | 5.280 | 5.500 | 5.240 | 5.490 | 869,826 | +0.27(+5.17%) |
Jun 27, 2016 | 5.530 | 5.590 | 5.110 | 5.220 | 1,579,294 | -0.37(-6.62%) |
Jun 24, 2016 | 5.600 | 5.730 | 5.270 | 5.590 | 5,804,183 | -0.30(-5.09%) |
Jun 23, 2016 | 5.880 | 6.060 | 5.720 | 5.890 | 1,191,969 | -0.01(-0.17%) |
Jun 22, 2016 | 6.340 | 6.380 | 5.830 | 5.900 | 984,725 | -0.33(-5.30%) |
Jun 21, 2016 | 6.300 | 6.300 | 6.020 | 6.230 | 759,314 | +0.05(+0.81%) |
Jun 20, 2016 | 6.000 | 6.330 | 6.000 | 6.180 | 643,308 | +0.16(+2.66%) |
Jun 17, 2016 | 6.060 | 6.340 | 5.980 | 6.020 | 1,084,042 | -0.01(-0.17%) |
Jun 16, 2016 | 5.970 | 6.110 | 5.900 | 6.030 | 637,550 | +0.02(+0.33%) |
Jun 15, 2016 | 5.880 | 6.250 | 5.830 | 6.010 | 608,499 | +0.10(+1.69%) |
Jun 14, 2016 | 5.930 | 6.190 | 5.860 | 5.910 | 1,169,243 | -0.15(-2.48%) |
Jun 13, 2016 | 6.260 | 6.410 | 5.915 | 6.060 | 1,096,265 | -0.24(-3.81%) |
Jun 10, 2016 | 6.400 | 6.510 | 6.240 | 6.300 | 831,084 | -0.13(-2.02%) |
Jun 09, 2016 | 6.490 | 6.590 | 6.390 | 6.430 | 405,931 | -0.09(-1.38%) |
Jun 08, 2016 | 6.470 | 6.590 | 6.440 | 6.520 | 744,136 | +0.09(+1.40%) |
Jun 07, 2016 | 6.380 | 6.460 | 6.250 | 6.430 | 817,178 | -0.01(-0.16%) |
Jun 06, 2016 | 6.100 | 6.535 | 6.100 | 6.440 | 775,675 | +0.37(+6.10%) |
Jun 03, 2016 | 6.300 | 6.310 | 6.020 | 6.070 | 568,449 | -0.24(-3.80%) |
Jun 02, 2016 | 6.230 | 6.310 | 6.150 | 6.310 | 389,392 | +0.07(+1.12%) |
Jun 01, 2016 | 6.290 | 6.290 | 6.150 | 6.240 | 580,433 | -0.10(-1.58%) |
May 31, 2016 | 6.370 | 6.600 | 6.220 | 6.340 | 1,147,696 | -0.07(-1.09%) |
May 27, 2016 | 6.410 | 6.410 | 6.410 | 6.410 | 1,339,500 | +0.05(+0.79%) |
May 26, 2016 | 6.300 | 6.440 | 6.260 | 6.360 | 386,202 | +0.07(+1.11%) |
May 25, 2016 | 6.340 | 6.370 | 6.230 | 6.290 | 864,363 | -0.05(-0.79%) |
May 24, 2016 | 6.390 | 6.490 | 6.220 | 6.340 | 668,143 | -0.01(-0.16%) |
May 23, 2016 | 6.060 | 6.450 | 6.000 | 6.350 | 931,011 | +0.24(+3.93%) |
May 20, 2016 | 6.070 | 6.150 | 5.980 | 6.110 | 795,021 | +0.03(+0.49%) |
May 19, 2016 | 6.000 | 6.150 | 5.920 | 6.080 | 950,906 | +0.04(+0.66%) |
May 18, 2016 | 5.980 | 6.180 | 5.830 | 6.040 | 1,459,125 | +0.02(+0.33%) |
May 17, 2016 | 6.100 | 6.340 | 5.800 | 6.020 | 3,680,403 | -0.33(-5.20%) |
May 16, 2016 | 6.340 | 6.460 | 5.890 | 6.350 | 3,102,182 | -0.26(-3.93%) |
May 13, 2016 | 7.170 | 7.170 | 6.400 | 6.610 | 3,046,892 | +0.46(+7.48%) |
May 12, 2016 | 6.390 | 6.530 | 6.090 | 6.150 | 663,416 | -0.22(-3.45%) |
May 11, 2016 | 6.360 | 6.650 | 6.350 | 6.370 | 682,527 | +0.00(+0.00%) |
May 10, 2016 | 7.070 | 7.200 | 6.300 | 6.370 | 1,710,783 | -1.02(-13.80%) |
May 09, 2016 | 7.520 | 7.550 | 7.250 | 7.390 | 611,153 | -0.11(-1.47%) |
May 06, 2016 | 7.250 | 7.540 | 7.190 | 7.500 | 498,529 | +0.23(+3.16%) |
May 05, 2016 | 7.520 | 7.770 | 7.210 | 7.270 | 1,170,176 | -0.20(-2.68%) |
May 04, 2016 | 7.640 | 7.910 | 7.440 | 7.470 | 1,051,091 | -0.12(-1.58%) |
May 03, 2016 | 7.930 | 8.080 | 7.530 | 7.590 | 580,679 | -0.38(-4.77%) |