Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 5.596 | 5.601 | 5.489 | 5.509 | 1,040,237 | -0.09(-1.56%) |
Jul 28, 2016 | 5.596 | 5.630 | 5.572 | 5.596 | 1,659,529 | +0.04(+0.70%) |
Jul 27, 2016 | 5.567 | 5.582 | 5.545 | 5.557 | 1,458,008 | +0.03(+0.62%) |
Jul 26, 2016 | 5.509 | 5.552 | 5.499 | 5.523 | 1,166,086 | +0.02(+0.35%) |
Jul 25, 2016 | 5.499 | 5.548 | 5.489 | 5.504 | 1,041,486 | +0.04(+0.71%) |
Jul 22, 2016 | 5.518 | 5.518 | 5.455 | 5.465 | 936,247 | -0.04(-0.71%) |
Jul 21, 2016 | 5.586 | 5.616 | 5.504 | 5.504 | 1,297,601 | -0.07(-1.22%) |
Jul 20, 2016 | 5.514 | 5.647 | 5.514 | 5.572 | 1,789,002 | +0.21(+3.89%) |
Jul 19, 2016 | 5.562 | 5.611 | 5.358 | 5.363 | 2,778,945 | -0.39(-6.84%) |
Jul 18, 2016 | 5.781 | 5.800 | 5.732 | 5.756 | 947,396 | -0.05(-0.84%) |
Jul 15, 2016 | 5.851 | 5.897 | 5.781 | 5.805 | 2,107,973 | -0.19(-3.24%) |
Jul 14, 2016 | 6.033 | 6.053 | 5.999 | 5.999 | 873,690 | -0.04(-0.72%) |
Jul 13, 2016 | 6.058 | 6.058 | 6.007 | 6.043 | 989,811 | -0.01(-0.16%) |
Jul 12, 2016 | 6.048 | 6.058 | 6.009 | 6.053 | 1,109,604 | +0.02(+0.40%) |
Jul 11, 2016 | 5.999 | 6.038 | 5.990 | 6.029 | 528,331 | +0.08(+1.31%) |
Jul 08, 2016 | 5.926 | 5.951 | 5.888 | 5.951 | 587,794 | +0.06(+1.07%) |
Jul 07, 2016 | 5.897 | 5.941 | 5.873 | 5.888 | 742,875 | -0.02(-0.37%) |
Jul 06, 2016 | 5.910 | 5.924 | 5.866 | 5.910 | 1,259,203 | -0.03(-0.57%) |
Jul 05, 2016 | 5.958 | 5.958 | 5.910 | 5.943 | 711,583 | -0.04(-0.65%) |
Jul 01, 2016 | 5.987 | 5.982 | 5.982 | 5.982 | 363,369 | -0.01(-0.24%) |
Jun 30, 2016 | 5.910 | 6.002 | 5.842 | 5.997 | 1,485,642 | +0.11(+1.81%) |
Jun 29, 2016 | 5.861 | 5.905 | 5.832 | 5.890 | 812,757 | +0.12(+2.02%) |
Jun 28, 2016 | 5.715 | 5.774 | 5.701 | 5.774 | 1,242,803 | +0.08(+1.45%) |
Jun 27, 2016 | 5.725 | 5.730 | 5.662 | 5.691 | 1,151,111 | -0.07(-1.18%) |
Jun 24, 2016 | 5.749 | 5.822 | 5.740 | 5.759 | 907,155 | -0.22(-3.65%) |
Jun 23, 2016 | 6.002 | 6.011 | 5.973 | 5.977 | 662,513 | +0.03(+0.57%) |
Jun 22, 2016 | 5.939 | 5.977 | 5.924 | 5.943 | 461,342 | +0.02(+0.41%) |
Jun 21, 2016 | 5.934 | 5.953 | 5.890 | 5.919 | 533,414 | +0.00(+0.08%) |
Jun 20, 2016 | 5.895 | 5.953 | 5.895 | 5.914 | 511,307 | +0.10(+1.67%) |
Jun 17, 2016 | 5.822 | 5.832 | 5.798 | 5.817 | 1,394,010 | -0.00(-0.08%) |
Jun 16, 2016 | 5.803 | 5.837 | 5.783 | 5.822 | 702,516 | +0.01(+0.17%) |
Jun 15, 2016 | 5.803 | 5.837 | 5.783 | 5.812 | 1,232,772 | +0.01(+0.17%) |
Jun 14, 2016 | 5.822 | 5.832 | 5.776 | 5.803 | 768,211 | +0.00(+0.00%) |
Jun 13, 2016 | 5.822 | 5.859 | 5.783 | 5.803 | 521,337 | -0.07(-1.16%) |
Jun 10, 2016 | 5.866 | 5.880 | 5.846 | 5.871 | 897,219 | -0.02(-0.33%) |
Jun 09, 2016 | 5.880 | 5.910 | 5.861 | 5.890 | 943,783 | -0.03(-0.57%) |
Jun 08, 2016 | 5.934 | 5.939 | 5.900 | 5.924 | 354,997 | +0.01(+0.16%) |
Jun 07, 2016 | 5.876 | 5.914 | 5.854 | 5.914 | 1,412,424 | +0.05(+0.91%) |
Jun 06, 2016 | 5.880 | 5.885 | 5.815 | 5.861 | 1,297,774 | -0.02(-0.41%) |
Jun 03, 2016 | 5.876 | 5.900 | 5.851 | 5.885 | 887,740 | -0.00(-0.08%) |
Jun 02, 2016 | 5.871 | 5.890 | 5.808 | 5.890 | 1,989,089 | -0.02(-0.33%) |
Jun 01, 2016 | 5.827 | 5.924 | 5.827 | 5.910 | 879,256 | +0.08(+1.42%) |
May 31, 2016 | 5.895 | 5.895 | 5.812 | 5.827 | 2,339,436 | -0.08(-1.31%) |
May 27, 2016 | 5.895 | 5.905 | 5.905 | 5.905 | 847,105 | +0.02(+0.33%) |
May 26, 2016 | 5.905 | 5.910 | 5.856 | 5.885 | 904,216 | +0.00(+0.08%) |
May 25, 2016 | 5.856 | 5.890 | 5.817 | 5.880 | 1,115,152 | +0.06(+1.00%) |
May 24, 2016 | 5.803 | 5.832 | 5.769 | 5.822 | 1,927,809 | +0.02(+0.42%) |
May 23, 2016 | 5.808 | 5.808 | 5.769 | 5.798 | 513,871 | -0.02(-0.42%) |
May 20, 2016 | 5.779 | 5.822 | 5.779 | 5.822 | 537,687 | +0.06(+1.10%) |
May 19, 2016 | 5.764 | 5.793 | 5.725 | 5.759 | 455,811 | -0.03(-0.59%) |
May 18, 2016 | 5.745 | 5.837 | 5.730 | 5.793 | 1,566,187 | +0.05(+0.84%) |
May 17, 2016 | 5.803 | 5.808 | 5.735 | 5.745 | 639,769 | -0.07(-1.17%) |
May 16, 2016 | 5.788 | 5.827 | 5.759 | 5.812 | 556,216 | +0.06(+1.10%) |
May 13, 2016 | 5.774 | 5.817 | 5.740 | 5.749 | 638,163 | -0.04(-0.75%) |
May 12, 2016 | 5.808 | 5.842 | 5.754 | 5.793 | 738,905 | +0.02(+0.34%) |
May 11, 2016 | 5.793 | 5.819 | 5.769 | 5.774 | 547,205 | -0.03(-0.50%) |
May 10, 2016 | 5.793 | 5.793 | 5.779 | 5.803 | 1,226,444 | -0.02(-0.33%) |
May 09, 2016 | 5.759 | 5.842 | 5.759 | 5.822 | 1,234,066 | +0.07(+1.27%) |
May 06, 2016 | 5.662 | 5.762 | 5.652 | 5.749 | 1,249,940 | +0.02(+0.34%) |
May 05, 2016 | 5.745 | 5.779 | 5.722 | 5.730 | 1,124,563 | -0.00(-0.08%) |
May 04, 2016 | 5.725 | 5.749 | 5.696 | 5.735 | 956,937 | -0.03(-0.59%) |
May 03, 2016 | 5.788 | 5.837 | 5.745 | 5.769 | 1,009,084 | -0.08(-1.33%) |