Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 5.510 | 5.700 | 5.510 | 5.700 | 307,682 | +0.18(+3.21%) |
Jul 28, 2016 | 5.531 | 5.603 | 5.502 | 5.523 | 810,583 | -0.01(-0.15%) |
Jul 27, 2016 | 5.552 | 5.658 | 5.514 | 5.531 | 378,221 | -0.01(-0.15%) |
Jul 26, 2016 | 5.603 | 5.637 | 5.540 | 5.540 | 433,119 | -0.05(-0.91%) |
Jul 25, 2016 | 5.573 | 5.624 | 5.556 | 5.590 | 192,813 | +0.00(+0.08%) |
Jul 22, 2016 | 5.540 | 5.637 | 5.540 | 5.586 | 120,330 | +0.01(+0.15%) |
Jul 21, 2016 | 5.540 | 5.658 | 5.540 | 5.578 | 141,442 | +0.01(+0.15%) |
Jul 20, 2016 | 5.565 | 5.607 | 5.544 | 5.569 | 165,413 | -0.03(-0.45%) |
Jul 19, 2016 | 5.578 | 5.679 | 5.578 | 5.594 | 224,325 | -0.00(-0.08%) |
Jul 18, 2016 | 5.514 | 5.670 | 5.489 | 5.599 | 424,126 | +0.08(+1.53%) |
Jul 15, 2016 | 5.578 | 5.624 | 5.506 | 5.514 | 347,626 | -0.08(-1.43%) |
Jul 14, 2016 | 5.654 | 5.655 | 5.514 | 5.594 | 460,716 | -0.06(-1.12%) |
Jul 13, 2016 | 5.649 | 5.719 | 5.594 | 5.658 | 544,019 | -0.04(-0.74%) |
Jul 12, 2016 | 5.607 | 5.797 | 5.607 | 5.700 | 206,247 | +0.15(+2.66%) |
Jul 11, 2016 | 5.645 | 5.645 | 5.548 | 5.552 | 122,509 | -0.09(-1.65%) |
Jul 08, 2016 | 5.578 | 5.675 | 5.523 | 5.645 | 177,445 | +0.12(+2.22%) |
Jul 07, 2016 | 5.772 | 5.835 | 5.413 | 5.523 | 580,789 | -0.22(-3.75%) |
Jul 06, 2016 | 5.654 | 5.768 | 5.599 | 5.738 | 264,271 | +0.03(+0.52%) |
Jul 05, 2016 | 5.620 | 5.713 | 5.552 | 5.708 | 140,339 | +0.03(+0.60%) |
Jul 01, 2016 | 5.822 | 5.675 | 5.675 | 5.675 | 280,422 | -0.11(-1.97%) |
Jun 30, 2016 | 5.704 | 5.835 | 5.704 | 5.789 | 329,410 | +0.02(+0.29%) |
Jun 29, 2016 | 5.759 | 5.806 | 5.666 | 5.772 | 254,682 | +0.06(+1.03%) |
Jun 28, 2016 | 5.540 | 5.755 | 5.540 | 5.713 | 212,353 | +0.25(+4.56%) |
Jun 27, 2016 | 5.632 | 5.632 | 5.455 | 5.464 | 408,966 | -0.17(-3.00%) |
Jun 24, 2016 | 5.675 | 5.844 | 5.603 | 5.632 | 213,923 | -0.17(-2.98%) |
Jun 23, 2016 | 5.759 | 5.822 | 5.700 | 5.806 | 306,188 | +0.11(+2.00%) |
Jun 22, 2016 | 5.675 | 5.772 | 5.632 | 5.692 | 214,845 | +0.03(+0.60%) |
Jun 21, 2016 | 5.624 | 5.700 | 5.624 | 5.658 | 191,549 | -0.02(-0.37%) |
Jun 20, 2016 | 5.632 | 5.806 | 5.603 | 5.679 | 396,882 | +0.08(+1.51%) |
Jun 17, 2016 | 5.624 | 5.675 | 5.561 | 5.594 | 310,484 | +0.04(+0.76%) |
Jun 16, 2016 | 5.582 | 5.632 | 5.514 | 5.552 | 202,699 | -0.07(-1.28%) |
Jun 15, 2016 | 5.540 | 5.700 | 5.527 | 5.624 | 161,820 | +0.06(+1.14%) |
Jun 14, 2016 | 5.649 | 5.768 | 5.502 | 5.561 | 287,205 | -0.11(-2.01%) |
Jun 13, 2016 | 5.497 | 5.776 | 5.497 | 5.675 | 474,706 | +0.13(+2.36%) |
Jun 10, 2016 | 5.531 | 5.683 | 5.497 | 5.544 | 163,722 | -0.03(-0.53%) |
Jun 09, 2016 | 5.616 | 5.626 | 5.552 | 5.573 | 148,652 | -0.07(-1.27%) |
Jun 08, 2016 | 5.730 | 5.814 | 5.628 | 5.645 | 197,927 | -0.07(-1.18%) |
Jun 07, 2016 | 5.713 | 5.797 | 5.658 | 5.713 | 215,723 | +0.00(+0.07%) |
Jun 06, 2016 | 5.666 | 5.768 | 5.594 | 5.708 | 288,519 | +0.11(+2.04%) |
Jun 03, 2016 | 5.768 | 5.805 | 5.527 | 5.594 | 325,067 | -0.20(-3.50%) |
Jun 02, 2016 | 5.784 | 5.844 | 5.683 | 5.797 | 221,194 | +0.00(+0.07%) |
Jun 01, 2016 | 5.582 | 5.810 | 5.527 | 5.793 | 417,968 | +0.18(+3.24%) |
May 31, 2016 | 5.822 | 5.903 | 5.561 | 5.611 | 279,396 | -0.12(-2.14%) |
May 27, 2016 | 5.721 | 5.734 | 5.734 | 5.734 | 105,868 | -0.02(-0.37%) |
May 26, 2016 | 5.848 | 5.869 | 5.692 | 5.755 | 160,515 | -0.00(-0.07%) |
May 25, 2016 | 5.742 | 5.839 | 5.704 | 5.759 | 328,636 | +0.05(+0.89%) |
May 24, 2016 | 5.662 | 5.784 | 5.662 | 5.708 | 487,854 | +0.05(+0.82%) |
May 23, 2016 | 5.578 | 5.746 | 5.550 | 5.662 | 515,470 | +0.08(+1.36%) |
May 20, 2016 | 5.447 | 5.599 | 5.413 | 5.586 | 435,585 | +0.19(+3.44%) |
May 19, 2016 | 5.366 | 5.620 | 5.337 | 5.400 | 888,919 | +0.01(+0.16%) |
May 18, 2016 | 5.776 | 5.860 | 5.324 | 5.392 | 283,027 | -0.38(-6.58%) |
May 17, 2016 | 5.810 | 5.898 | 5.704 | 5.772 | 212,083 | +0.00(+0.07%) |
May 16, 2016 | 5.725 | 5.852 | 5.476 | 5.768 | 1,388,890 | +0.14(+2.55%) |
May 13, 2016 | 5.506 | 5.687 | 5.442 | 5.624 | 703,675 | +0.13(+2.30%) |
May 12, 2016 | 5.552 | 5.624 | 5.383 | 5.497 | 207,756 | +0.01(+0.15%) |
May 11, 2016 | 5.210 | 5.527 | 5.198 | 5.489 | 257,126 | +0.29(+5.61%) |
May 10, 2016 | 5.409 | 5.480 | 5.185 | 5.198 | 670,107 | -0.21(-3.90%) |
May 09, 2016 | 5.362 | 5.582 | 5.303 | 5.409 | 640,002 | -0.24(-4.26%) |
May 06, 2016 | 5.366 | 5.670 | 5.324 | 5.649 | 253,433 | +0.29(+5.35%) |
May 05, 2016 | 5.434 | 5.565 | 5.324 | 5.362 | 207,780 | +0.00(+0.00%) |
May 04, 2016 | 5.451 | 5.627 | 5.303 | 5.362 | 443,145 | -0.14(-2.59%) |
May 03, 2016 | 5.501 | 5.573 | 5.342 | 5.505 | 824,040 | +0.00(+0.07%) |