Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 6.139 | 6.245 | 6.032 | 6.081 | 891,359 | -0.04(-0.63%) |
Jul 28, 2016 | 6.235 | 6.293 | 6.119 | 6.119 | 844,446 | -0.14(-2.16%) |
Jul 27, 2016 | 6.081 | 6.284 | 6.081 | 6.255 | 1,161,338 | +0.20(+3.35%) |
Jul 26, 2016 | 6.052 | 6.158 | 6.013 | 6.052 | 939,937 | +0.02(+0.32%) |
Jul 25, 2016 | 6.100 | 6.173 | 6.013 | 6.032 | 1,541,241 | -0.03(-0.48%) |
Jul 22, 2016 | 6.052 | 6.081 | 5.965 | 6.061 | 1,044,398 | +0.00(+0.00%) |
Jul 21, 2016 | 6.071 | 6.148 | 6.003 | 6.061 | 1,003,842 | -0.02(-0.32%) |
Jul 20, 2016 | 5.994 | 6.090 | 5.984 | 6.081 | 625,153 | +0.12(+1.94%) |
Jul 19, 2016 | 5.984 | 6.037 | 5.829 | 5.965 | 372,811 | -0.05(-0.80%) |
Jul 18, 2016 | 5.723 | 6.052 | 5.723 | 6.013 | 546,356 | +0.04(+0.65%) |
Jul 15, 2016 | 5.974 | 6.023 | 5.887 | 5.974 | 449,640 | +0.02(+0.32%) |
Jul 14, 2016 | 5.974 | 5.984 | 5.887 | 5.955 | 479,088 | +0.03(+0.49%) |
Jul 13, 2016 | 5.974 | 6.013 | 5.897 | 5.926 | 796,056 | -0.02(-0.33%) |
Jul 12, 2016 | 5.849 | 5.965 | 5.810 | 5.945 | 897,930 | +0.15(+2.50%) |
Jul 11, 2016 | 5.810 | 5.849 | 5.752 | 5.800 | 507,134 | +0.04(+0.67%) |
Jul 08, 2016 | 5.501 | 5.800 | 5.414 | 5.762 | 932,078 | +0.35(+6.43%) |
Jul 07, 2016 | 5.414 | 5.539 | 5.385 | 5.414 | 442,763 | -0.03(-0.53%) |
Jul 05, 2016 | 5.481 | 5.510 | 5.385 | 5.443 | 537,947 | -0.08(-1.40%) |
Jul 01, 2016 | 5.510 | 5.520 | 5.520 | 5.520 | 530,964 | -0.04(-0.70%) |
Jun 30, 2016 | 5.472 | 5.559 | 5.462 | 5.559 | 748,840 | +0.09(+1.59%) |
Jun 29, 2016 | 5.520 | 5.588 | 5.452 | 5.472 | 656,173 | +0.03(+0.53%) |
Jun 28, 2016 | 5.278 | 5.443 | 5.240 | 5.443 | 1,012,806 | +0.25(+4.84%) |
Jun 27, 2016 | 5.539 | 5.539 | 5.153 | 5.191 | 1,069,497 | -0.42(-7.41%) |
Jun 24, 2016 | 5.675 | 5.781 | 5.588 | 5.607 | 1,913,787 | -0.38(-6.30%) |
Jun 23, 2016 | 5.849 | 6.023 | 5.849 | 5.984 | 649,862 | +0.18(+3.17%) |
Jun 22, 2016 | 5.849 | 5.955 | 5.781 | 5.800 | 537,671 | -0.05(-0.83%) |
Jun 21, 2016 | 5.829 | 5.858 | 5.733 | 5.849 | 733,920 | +0.03(+0.50%) |
Jun 20, 2016 | 5.791 | 5.945 | 5.752 | 5.820 | 724,298 | +0.10(+1.69%) |
Jun 17, 2016 | 5.723 | 5.771 | 5.665 | 5.723 | 1,011,702 | -0.01(-0.17%) |
Jun 16, 2016 | 5.800 | 5.800 | 5.675 | 5.733 | 888,013 | -0.11(-1.82%) |
Jun 15, 2016 | 5.916 | 5.945 | 5.800 | 5.839 | 707,753 | -0.06(-0.98%) |
Jun 14, 2016 | 5.887 | 5.955 | 5.742 | 5.897 | 815,393 | -0.01(-0.16%) |
Jun 13, 2016 | 5.868 | 6.003 | 5.849 | 5.907 | 650,814 | +0.00(+0.00%) |
Jun 10, 2016 | 6.042 | 6.042 | 5.887 | 5.907 | 741,701 | -0.20(-3.32%) |
Jun 09, 2016 | 6.168 | 6.168 | 6.042 | 6.110 | 548,229 | -0.10(-1.56%) |
Jun 08, 2016 | 6.235 | 6.284 | 6.139 | 6.206 | 703,904 | -0.02(-0.31%) |
Jun 07, 2016 | 6.206 | 6.245 | 6.100 | 6.226 | 680,970 | +0.02(+0.31%) |
Jun 06, 2016 | 6.197 | 6.267 | 6.148 | 6.206 | 650,076 | +0.03(+0.47%) |
Jun 03, 2016 | 6.168 | 6.187 | 6.071 | 6.177 | 712,016 | +0.01(+0.16%) |
Jun 02, 2016 | 6.148 | 6.206 | 6.071 | 6.168 | 624,764 | +0.01(+0.16%) |
Jun 01, 2016 | 6.042 | 6.168 | 5.926 | 6.158 | 918,242 | +0.06(+0.95%) |
May 31, 2016 | 6.197 | 6.206 | 6.013 | 6.100 | 1,021,697 | -0.05(-0.79%) |
May 27, 2016 | 6.032 | 6.148 | 6.148 | 6.148 | 951,763 | +0.15(+2.58%) |
May 26, 2016 | 5.974 | 6.032 | 5.907 | 5.994 | 776,663 | +0.02(+0.32%) |
May 25, 2016 | 5.839 | 5.984 | 5.762 | 5.974 | 1,250,853 | -0.08(-1.28%) |
May 24, 2016 | 5.916 | 6.090 | 5.897 | 6.052 | 772,066 | +0.16(+2.79%) |
May 23, 2016 | 5.646 | 5.897 | 5.530 | 5.887 | 1,537,556 | +0.26(+4.64%) |
May 20, 2016 | 5.404 | 5.641 | 5.404 | 5.626 | 789,961 | +0.23(+4.30%) |
May 19, 2016 | 5.510 | 5.588 | 5.346 | 5.394 | 582,146 | -0.15(-2.62%) |
May 18, 2016 | 5.472 | 5.655 | 5.472 | 5.539 | 768,617 | +0.06(+1.06%) |
May 17, 2016 | 5.462 | 5.655 | 5.423 | 5.481 | 907,244 | +0.00(+0.00%) |
May 16, 2016 | 5.385 | 5.583 | 5.370 | 5.481 | 868,254 | +0.10(+1.80%) |
May 13, 2016 | 5.317 | 5.452 | 5.298 | 5.385 | 662,492 | +0.07(+1.27%) |
May 12, 2016 | 5.520 | 5.520 | 5.249 | 5.317 | 935,614 | -0.18(-3.34%) |
May 11, 2016 | 5.539 | 5.578 | 5.462 | 5.501 | 645,885 | -0.05(-0.87%) |
May 10, 2016 | 5.423 | 5.549 | 5.394 | 5.549 | 447,495 | +0.13(+2.32%) |
May 09, 2016 | 5.443 | 5.501 | 5.336 | 5.423 | 730,348 | -0.03(-0.53%) |
May 06, 2016 | 5.375 | 5.491 | 5.375 | 5.452 | 510,945 | +0.06(+1.08%) |
May 05, 2016 | 5.530 | 5.559 | 5.375 | 5.394 | 758,720 | -0.08(-1.41%) |
May 04, 2016 | 5.578 | 5.752 | 5.433 | 5.472 | 1,083,912 | -0.14(-2.41%) |
May 03, 2016 | 5.559 | 5.675 | 5.559 | 5.607 | 991,462 | +0.02(+0.35%) |