Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 5.780 | 5.880 | 5.620 | 5.680 | 141,141 | -0.08(-1.39%) |
Jul 28, 2016 | 5.910 | 5.990 | 5.750 | 5.760 | 43,500 | -0.16(-2.70%) |
Jul 27, 2016 | 5.950 | 6.070 | 5.895 | 5.920 | 23,145 | -0.09(-1.50%) |
Jul 26, 2016 | 6.100 | 6.130 | 5.960 | 6.010 | 19,772 | -0.01(-0.17%) |
Jul 25, 2016 | 6.070 | 6.133 | 6.000 | 6.020 | 25,682 | -0.14(-2.27%) |
Jul 22, 2016 | 6.230 | 6.320 | 6.000 | 6.160 | 48,819 | -0.07(-1.12%) |
Jul 21, 2016 | 6.020 | 6.280 | 5.900 | 6.230 | 171,326 | +0.16(+2.64%) |
Jul 20, 2016 | 6.050 | 6.200 | 5.970 | 6.070 | 55,648 | -0.02(-0.33%) |
Jul 19, 2016 | 6.250 | 6.250 | 6.080 | 6.090 | 17,974 | -0.18(-2.87%) |
Jul 18, 2016 | 6.260 | 6.500 | 6.200 | 6.270 | 14,413 | -0.04(-0.63%) |
Jul 15, 2016 | 6.260 | 6.475 | 6.010 | 6.310 | 72,977 | +0.05(+0.80%) |
Jul 14, 2016 | 6.040 | 6.400 | 5.910 | 6.260 | 88,506 | +0.20(+3.30%) |
Jul 13, 2016 | 5.980 | 6.150 | 5.810 | 6.060 | 32,141 | +0.09(+1.51%) |
Jul 12, 2016 | 5.810 | 6.000 | 5.720 | 5.970 | 43,728 | +0.18(+3.11%) |
Jul 11, 2016 | 5.960 | 6.090 | 5.740 | 5.790 | 54,098 | -0.12(-2.03%) |
Jul 08, 2016 | 5.890 | 5.990 | 5.700 | 5.910 | 68,784 | +0.05(+0.85%) |
Jul 07, 2016 | 6.050 | 6.050 | 5.620 | 5.860 | 103,185 | +0.09(+1.56%) |
Jul 06, 2016 | 5.840 | 5.870 | 5.750 | 5.770 | 29,141 | -0.13(-2.20%) |
Jul 05, 2016 | 5.960 | 5.960 | 5.760 | 5.900 | 52,098 | -0.06(-1.01%) |
Jul 01, 2016 | 6.000 | 5.960 | 5.960 | 5.960 | 25,600 | +0.05(+0.85%) |
Jun 30, 2016 | 6.080 | 6.150 | 5.800 | 5.910 | 85,153 | +0.16(+2.78%) |
Jun 29, 2016 | 5.950 | 6.000 | 5.750 | 5.750 | 111,553 | -0.13(-2.21%) |
Jun 28, 2016 | 6.080 | 6.250 | 5.850 | 5.880 | 142,579 | -0.12(-2.00%) |
Jun 27, 2016 | 6.060 | 6.150 | 5.810 | 6.000 | 131,193 | -0.03(-0.50%) |
Jun 24, 2016 | 5.960 | 6.150 | 5.800 | 6.030 | 844,129 | -0.11(-1.79%) |
Jun 23, 2016 | 6.260 | 6.300 | 5.830 | 6.140 | 71,069 | -0.06(-0.97%) |
Jun 22, 2016 | 6.030 | 6.250 | 5.830 | 6.200 | 46,743 | +0.22(+3.68%) |
Jun 21, 2016 | 6.000 | 6.090 | 5.750 | 5.980 | 89,061 | +0.08(+1.36%) |
Jun 20, 2016 | 6.230 | 6.360 | 5.790 | 5.900 | 71,105 | -0.29(-4.68%) |
Jun 17, 2016 | 6.150 | 6.470 | 6.150 | 6.190 | 96,769 | +0.08(+1.31%) |
Jun 16, 2016 | 5.960 | 6.210 | 5.850 | 6.110 | 51,679 | +0.16(+2.69%) |
Jun 15, 2016 | 5.900 | 6.080 | 5.760 | 5.950 | 58,088 | +0.10(+1.71%) |
Jun 14, 2016 | 6.060 | 6.060 | 5.800 | 5.850 | 87,460 | -0.21(-3.47%) |
Jun 13, 2016 | 6.560 | 6.570 | 6.060 | 6.060 | 46,040 | -0.47(-7.20%) |
Jun 10, 2016 | 6.200 | 6.600 | 6.200 | 6.530 | 31,924 | +0.28(+4.48%) |
Jun 09, 2016 | 6.250 | 6.300 | 6.040 | 6.250 | 81,458 | -0.23(-3.55%) |
Jun 08, 2016 | 6.350 | 6.500 | 6.340 | 6.480 | 16,778 | +0.13(+2.05%) |
Jun 07, 2016 | 6.400 | 6.590 | 6.340 | 6.350 | 22,658 | -0.02(-0.31%) |
Jun 06, 2016 | 6.290 | 6.590 | 6.290 | 6.370 | 38,663 | +0.06(+0.95%) |
Jun 03, 2016 | 6.350 | 6.420 | 6.250 | 6.310 | 37,880 | +0.00(+0.00%) |
Jun 02, 2016 | 6.328 | 6.430 | 6.250 | 6.310 | 24,052 | +0.00(+0.00%) |
Jun 01, 2016 | 6.240 | 6.460 | 6.220 | 6.310 | 26,541 | +0.06(+0.96%) |
May 31, 2016 | 6.310 | 6.310 | 6.200 | 6.250 | 61,770 | -0.10(-1.57%) |
May 27, 2016 | 6.340 | 6.350 | 6.350 | 6.350 | 12,000 | +0.04(+0.63%) |
May 26, 2016 | 6.200 | 6.380 | 6.095 | 6.310 | 43,651 | -0.07(-1.10%) |
May 25, 2016 | 6.475 | 6.490 | 6.270 | 6.380 | 20,543 | -0.06(-0.93%) |
May 24, 2016 | 6.520 | 6.520 | 6.400 | 6.440 | 21,837 | -0.01(-0.16%) |
May 23, 2016 | 6.490 | 6.740 | 6.350 | 6.450 | 14,547 | -0.01(-0.15%) |
May 20, 2016 | 6.070 | 6.500 | 6.070 | 6.460 | 44,639 | +0.44(+7.31%) |
May 19, 2016 | 6.330 | 6.330 | 5.910 | 6.020 | 36,318 | -0.25(-3.99%) |
May 18, 2016 | 6.200 | 6.500 | 6.030 | 6.270 | 31,006 | +0.09(+1.46%) |
May 17, 2016 | 6.490 | 6.660 | 6.120 | 6.180 | 43,950 | -0.31(-4.78%) |
May 16, 2016 | 6.490 | 6.720 | 6.390 | 6.490 | 16,716 | +0.06(+0.93%) |
May 13, 2016 | 6.770 | 6.830 | 6.380 | 6.430 | 23,015 | -0.28(-4.17%) |
May 12, 2016 | 6.730 | 6.740 | 6.651 | 6.710 | 8,712 | -0.05(-0.74%) |
May 11, 2016 | 6.830 | 6.880 | 6.580 | 6.760 | 19,134 | -0.17(-2.45%) |
May 10, 2016 | 6.890 | 7.000 | 6.630 | 6.930 | 44,136 | -0.07(-1.00%) |
May 09, 2016 | 7.030 | 7.180 | 6.940 | 7.000 | 7,753 | -0.01(-0.14%) |
May 06, 2016 | 6.920 | 7.065 | 6.870 | 7.010 | 13,669 | +0.07(+1.01%) |
May 05, 2016 | 7.000 | 7.260 | 6.860 | 6.940 | 18,632 | -0.01(-0.14%) |
May 04, 2016 | 7.100 | 7.100 | 6.910 | 6.950 | 7,400 | -0.08(-1.14%) |
May 03, 2016 | 7.480 | 7.540 | 6.995 | 7.030 | 46,209 | -0.49(-6.52%) |