Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 6.143 | 6.249 | 6.036 | 6.085 | 890,803 | -0.04(-0.63%) |
Jul 28, 2016 | 6.239 | 6.297 | 6.123 | 6.123 | 843,918 | -0.14(-2.16%) |
Jul 27, 2016 | 6.085 | 6.288 | 6.085 | 6.259 | 1,160,613 | +0.20(+3.35%) |
Jul 26, 2016 | 6.056 | 6.162 | 6.017 | 6.056 | 939,350 | +0.02(+0.32%) |
Jul 25, 2016 | 6.104 | 6.176 | 6.017 | 6.036 | 1,540,278 | -0.03(-0.48%) |
Jul 22, 2016 | 6.056 | 6.085 | 5.968 | 6.065 | 1,043,745 | +0.00(+0.00%) |
Jul 21, 2016 | 6.075 | 6.152 | 6.007 | 6.065 | 1,003,215 | -0.02(-0.32%) |
Jul 20, 2016 | 5.997 | 6.094 | 5.988 | 6.085 | 624,763 | +0.12(+1.94%) |
Jul 19, 2016 | 5.988 | 6.041 | 5.833 | 5.968 | 372,578 | -0.05(-0.80%) |
Jul 18, 2016 | 5.727 | 6.056 | 5.727 | 6.017 | 546,014 | +0.04(+0.65%) |
Jul 15, 2016 | 5.978 | 6.027 | 5.891 | 5.978 | 449,359 | +0.02(+0.32%) |
Jul 14, 2016 | 5.978 | 5.988 | 5.891 | 5.959 | 478,789 | +0.03(+0.49%) |
Jul 13, 2016 | 5.978 | 6.017 | 5.901 | 5.930 | 795,558 | -0.02(-0.33%) |
Jul 12, 2016 | 5.852 | 5.968 | 5.814 | 5.949 | 897,369 | +0.15(+2.50%) |
Jul 11, 2016 | 5.814 | 5.852 | 5.756 | 5.804 | 506,817 | +0.04(+0.67%) |
Jul 08, 2016 | 5.504 | 5.804 | 5.417 | 5.765 | 931,496 | +0.35(+6.43%) |
Jul 07, 2016 | 5.417 | 5.543 | 5.388 | 5.417 | 442,487 | -0.03(-0.53%) |
Jul 05, 2016 | 5.485 | 5.514 | 5.388 | 5.446 | 537,611 | -0.08(-1.40%) |
Jul 01, 2016 | 5.514 | 5.523 | 5.523 | 5.523 | 530,632 | -0.04(-0.70%) |
Jun 30, 2016 | 5.475 | 5.562 | 5.465 | 5.562 | 748,372 | +0.09(+1.59%) |
Jun 29, 2016 | 5.523 | 5.591 | 5.456 | 5.475 | 655,763 | +0.03(+0.53%) |
Jun 28, 2016 | 5.282 | 5.446 | 5.243 | 5.446 | 1,012,173 | +0.25(+4.84%) |
Jun 27, 2016 | 5.543 | 5.543 | 5.156 | 5.195 | 1,068,829 | -0.42(-7.41%) |
Jun 24, 2016 | 5.678 | 5.785 | 5.591 | 5.611 | 1,912,592 | -0.38(-6.30%) |
Jun 23, 2016 | 5.852 | 6.027 | 5.852 | 5.988 | 649,456 | +0.18(+3.17%) |
Jun 22, 2016 | 5.852 | 5.959 | 5.785 | 5.804 | 537,335 | -0.05(-0.83%) |
Jun 21, 2016 | 5.833 | 5.862 | 5.736 | 5.852 | 733,461 | +0.03(+0.50%) |
Jun 20, 2016 | 5.794 | 5.949 | 5.756 | 5.823 | 723,846 | +0.10(+1.69%) |
Jun 17, 2016 | 5.727 | 5.775 | 5.669 | 5.727 | 1,011,070 | -0.01(-0.17%) |
Jun 16, 2016 | 5.804 | 5.804 | 5.678 | 5.736 | 887,458 | -0.11(-1.82%) |
Jun 15, 2016 | 5.920 | 5.949 | 5.804 | 5.843 | 707,311 | -0.06(-0.98%) |
Jun 14, 2016 | 5.891 | 5.959 | 5.746 | 5.901 | 814,884 | -0.01(-0.16%) |
Jun 13, 2016 | 5.872 | 6.007 | 5.852 | 5.910 | 650,407 | +0.00(+0.00%) |
Jun 10, 2016 | 6.046 | 6.046 | 5.891 | 5.910 | 741,238 | -0.20(-3.32%) |
Jun 09, 2016 | 6.172 | 6.172 | 6.046 | 6.114 | 547,887 | -0.10(-1.56%) |
Jun 08, 2016 | 6.239 | 6.288 | 6.143 | 6.210 | 703,464 | -0.02(-0.31%) |
Jun 07, 2016 | 6.210 | 6.249 | 6.104 | 6.230 | 680,545 | +0.02(+0.31%) |
Jun 06, 2016 | 6.201 | 6.271 | 6.152 | 6.210 | 649,670 | +0.03(+0.47%) |
Jun 03, 2016 | 6.172 | 6.191 | 6.075 | 6.181 | 711,571 | +0.01(+0.16%) |
Jun 02, 2016 | 6.152 | 6.210 | 6.075 | 6.172 | 624,374 | +0.01(+0.16%) |
Jun 01, 2016 | 6.046 | 6.172 | 5.930 | 6.162 | 917,668 | +0.06(+0.95%) |
May 31, 2016 | 6.201 | 6.210 | 6.017 | 6.104 | 1,021,059 | -0.05(-0.79%) |
May 27, 2016 | 6.036 | 6.152 | 6.152 | 6.152 | 951,168 | +0.15(+2.58%) |
May 26, 2016 | 5.978 | 6.036 | 5.910 | 5.997 | 776,177 | +0.02(+0.32%) |
May 25, 2016 | 5.843 | 5.988 | 5.765 | 5.978 | 1,250,072 | -0.08(-1.28%) |
May 24, 2016 | 5.920 | 6.094 | 5.901 | 6.056 | 771,583 | +0.16(+2.79%) |
May 23, 2016 | 5.649 | 5.901 | 5.533 | 5.891 | 1,536,596 | +0.26(+4.64%) |
May 20, 2016 | 5.407 | 5.644 | 5.407 | 5.630 | 789,468 | +0.23(+4.30%) |
May 19, 2016 | 5.514 | 5.591 | 5.349 | 5.398 | 581,783 | -0.15(-2.62%) |
May 18, 2016 | 5.475 | 5.659 | 5.475 | 5.543 | 768,137 | +0.06(+1.06%) |
May 17, 2016 | 5.465 | 5.659 | 5.427 | 5.485 | 906,677 | +0.00(+0.00%) |
May 16, 2016 | 5.388 | 5.586 | 5.374 | 5.485 | 867,711 | +0.10(+1.80%) |
May 13, 2016 | 5.320 | 5.456 | 5.301 | 5.388 | 662,079 | +0.07(+1.27%) |
May 12, 2016 | 5.523 | 5.523 | 5.253 | 5.320 | 935,029 | -0.18(-3.34%) |
May 11, 2016 | 5.543 | 5.582 | 5.465 | 5.504 | 645,481 | -0.05(-0.87%) |
May 10, 2016 | 5.427 | 5.553 | 5.398 | 5.553 | 447,215 | +0.13(+2.32%) |
May 09, 2016 | 5.446 | 5.504 | 5.340 | 5.427 | 729,892 | -0.03(-0.53%) |
May 06, 2016 | 5.378 | 5.494 | 5.378 | 5.456 | 510,625 | +0.06(+1.08%) |
May 05, 2016 | 5.533 | 5.562 | 5.378 | 5.398 | 758,246 | -0.08(-1.41%) |
May 04, 2016 | 5.582 | 5.756 | 5.436 | 5.475 | 1,083,235 | -0.14(-2.41%) |
May 03, 2016 | 5.562 | 5.678 | 5.562 | 5.611 | 990,843 | +0.02(+0.35%) |