Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 5.830 | 6.442 | 5.760 | 6.320 | 1,640,638 | +0.59(+10.30%) |
Jul 28, 2016 | 5.890 | 5.900 | 5.490 | 5.730 | 967,036 | -0.15(-2.55%) |
Jul 27, 2016 | 5.760 | 5.910 | 5.760 | 5.880 | 844,308 | +0.14(+2.44%) |
Jul 26, 2016 | 5.560 | 5.740 | 5.530 | 5.740 | 566,463 | +0.17(+3.05%) |
Jul 25, 2016 | 5.570 | 5.620 | 5.520 | 5.570 | 408,222 | -0.05(-0.89%) |
Jul 22, 2016 | 5.560 | 5.640 | 5.480 | 5.620 | 448,316 | +0.05(+0.90%) |
Jul 21, 2016 | 5.660 | 5.810 | 5.540 | 5.570 | 504,531 | -0.12(-2.11%) |
Jul 20, 2016 | 5.590 | 5.750 | 5.510 | 5.690 | 532,304 | +0.09(+1.61%) |
Jul 19, 2016 | 5.810 | 5.820 | 5.595 | 5.600 | 547,429 | -0.24(-4.11%) |
Jul 18, 2016 | 5.750 | 5.860 | 5.620 | 5.840 | 656,000 | +0.06(+1.04%) |
Jul 15, 2016 | 5.860 | 5.910 | 5.760 | 5.780 | 431,489 | -0.01(-0.17%) |
Jul 14, 2016 | 5.970 | 6.060 | 5.665 | 5.790 | 812,055 | -0.12(-2.03%) |
Jul 13, 2016 | 6.040 | 6.100 | 5.810 | 5.910 | 421,215 | -0.13(-2.15%) |
Jul 12, 2016 | 5.900 | 6.150 | 5.880 | 6.040 | 426,289 | +0.28(+4.86%) |
Jul 11, 2016 | 5.890 | 5.940 | 5.720 | 5.760 | 627,045 | -0.07(-1.20%) |
Jul 08, 2016 | 5.750 | 5.910 | 5.670 | 5.830 | 452,933 | +0.16(+2.82%) |
Jul 07, 2016 | 5.750 | 5.830 | 5.560 | 5.670 | 962,687 | +0.03(+0.53%) |
Jul 06, 2016 | 5.710 | 5.740 | 5.590 | 5.640 | 395,175 | -0.08(-1.40%) |
Jul 05, 2016 | 5.780 | 5.910 | 5.590 | 5.720 | 813,133 | -0.22(-3.70%) |
Jul 01, 2016 | 5.760 | 5.940 | 5.940 | 5.940 | 559,700 | +0.15(+2.59%) |
Jun 30, 2016 | 5.610 | 5.800 | 5.550 | 5.790 | 732,604 | +0.17(+3.02%) |
Jun 29, 2016 | 5.450 | 5.720 | 5.450 | 5.620 | 645,108 | +0.19(+3.50%) |
Jun 28, 2016 | 5.410 | 5.450 | 5.240 | 5.430 | 656,711 | +0.09(+1.69%) |
Jun 27, 2016 | 5.730 | 5.740 | 5.080 | 5.340 | 862,415 | -0.55(-9.34%) |
Jun 24, 2016 | 5.600 | 5.890 | 5.600 | 5.890 | 1,053,430 | +0.01(+0.17%) |
Jun 23, 2016 | 5.680 | 5.890 | 5.680 | 5.880 | 429,252 | +0.25(+4.44%) |
Jun 22, 2016 | 5.700 | 5.840 | 5.570 | 5.630 | 505,858 | -0.06(-1.05%) |
Jun 21, 2016 | 5.510 | 5.700 | 5.440 | 5.690 | 449,439 | +0.15(+2.71%) |
Jun 20, 2016 | 5.690 | 5.790 | 5.490 | 5.540 | 447,966 | -0.07(-1.25%) |
Jun 17, 2016 | 5.520 | 5.640 | 5.490 | 5.610 | 898,968 | +0.13(+2.37%) |
Jun 16, 2016 | 5.360 | 5.520 | 5.195 | 5.480 | 768,899 | +0.06(+1.11%) |
Jun 15, 2016 | 5.500 | 5.740 | 5.410 | 5.420 | 696,995 | +0.08(+1.50%) |
Jun 14, 2016 | 5.240 | 5.420 | 5.210 | 5.340 | 553,445 | +0.06(+1.14%) |
Jun 13, 2016 | 5.260 | 5.370 | 5.160 | 5.280 | 485,818 | -0.02(-0.38%) |
Jun 10, 2016 | 5.320 | 5.450 | 5.260 | 5.300 | 512,118 | -0.06(-1.12%) |
Jun 09, 2016 | 5.390 | 5.400 | 5.280 | 5.360 | 342,317 | -0.06(-1.11%) |
Jun 08, 2016 | 5.480 | 5.620 | 5.390 | 5.420 | 522,074 | +0.01(+0.18%) |
Jun 07, 2016 | 5.490 | 5.490 | 5.360 | 5.410 | 603,604 | -0.04(-0.73%) |
Jun 06, 2016 | 4.830 | 5.460 | 4.830 | 5.450 | 780,111 | +0.66(+13.78%) |
Jun 03, 2016 | 4.760 | 4.850 | 4.645 | 4.790 | 585,944 | +0.05(+1.05%) |
Jun 02, 2016 | 4.970 | 4.970 | 4.670 | 4.740 | 522,274 | -0.25(-5.01%) |
Jun 01, 2016 | 4.760 | 5.075 | 4.620 | 4.990 | 1,072,316 | +0.40(+8.71%) |
May 31, 2016 | 4.570 | 4.690 | 4.550 | 4.590 | 820,729 | +0.06(+1.32%) |
May 27, 2016 | 4.410 | 4.530 | 4.530 | 4.530 | 368,000 | +0.09(+2.03%) |
May 26, 2016 | 4.600 | 4.670 | 4.360 | 4.440 | 520,403 | -0.12(-2.63%) |
May 25, 2016 | 4.420 | 4.630 | 4.410 | 4.560 | 564,174 | +0.21(+4.83%) |
May 24, 2016 | 4.400 | 4.420 | 4.270 | 4.350 | 575,780 | -0.03(-0.68%) |
May 23, 2016 | 4.310 | 4.400 | 4.260 | 4.380 | 561,736 | +0.01(+0.23%) |
May 20, 2016 | 4.350 | 4.440 | 4.290 | 4.370 | 425,654 | +0.05(+1.16%) |
May 19, 2016 | 4.410 | 4.470 | 4.290 | 4.320 | 476,846 | -0.14(-3.14%) |
May 18, 2016 | 4.650 | 4.760 | 4.440 | 4.460 | 485,914 | -0.24(-5.11%) |
May 17, 2016 | 4.670 | 4.810 | 4.645 | 4.700 | 828,594 | +0.01(+0.21%) |
May 16, 2016 | 4.470 | 4.850 | 4.470 | 4.690 | 622,308 | +0.34(+7.82%) |
May 13, 2016 | 4.520 | 4.680 | 4.310 | 4.350 | 3,293,497 | -0.17(-3.76%) |
May 12, 2016 | 4.700 | 4.750 | 4.480 | 4.520 | 840,026 | -0.12(-2.59%) |
May 11, 2016 | 4.640 | 4.795 | 4.570 | 4.640 | 841,659 | -0.04(-0.85%) |
May 10, 2016 | 4.640 | 4.730 | 4.565 | 4.680 | 888,468 | +0.07(+1.52%) |
May 09, 2016 | 5.020 | 5.020 | 4.570 | 4.610 | 1,202,758 | -0.46(-9.07%) |
May 06, 2016 | 4.780 | 5.160 | 4.780 | 5.070 | 991,219 | +0.28(+5.85%) |
May 05, 2016 | 5.060 | 5.090 | 4.710 | 4.790 | 1,481,827 | -0.18(-3.62%) |
May 04, 2016 | 4.920 | 5.060 | 4.785 | 4.970 | 1,629,532 | +0.05(+1.02%) |
May 03, 2016 | 4.930 | 4.960 | 4.785 | 4.920 | 1,330,899 | -0.06(-1.20%) |