Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 5.174 | 5.429 | 5.174 | 5.355 | 20,388 | +0.12(+2.38%) |
Jun 29, 2016 | 5.497 | 5.522 | 5.067 | 5.231 | 81,237 | -0.25(-4.55%) |
Jun 28, 2016 | 5.493 | 5.497 | 5.480 | 5.480 | 5,260 | +0.08(+1.47%) |
Jun 27, 2016 | 5.429 | 5.429 | 5.389 | 5.401 | 7,848 | -0.10(-1.85%) |
Jun 24, 2016 | 5.384 | 5.554 | 5.360 | 5.503 | 24,883 | +0.01(+0.10%) |
Jun 23, 2016 | 5.414 | 5.554 | 5.338 | 5.497 | 12,926 | -0.02(-0.41%) |
Jun 22, 2016 | 5.522 | 5.522 | 5.265 | 5.520 | 6,655 | -0.03(-0.51%) |
Jun 21, 2016 | 5.352 | 5.559 | 5.352 | 5.548 | 19,501 | +0.17(+3.16%) |
Jun 20, 2016 | 5.463 | 5.469 | 5.355 | 5.378 | 19,568 | -0.07(-1.35%) |
Jun 17, 2016 | 5.275 | 5.452 | 5.265 | 5.452 | 36,715 | +0.13(+2.45%) |
Jun 16, 2016 | 5.378 | 5.378 | 5.275 | 5.322 | 2,142 | -0.06(-1.05%) |
Jun 15, 2016 | 5.367 | 5.406 | 5.260 | 5.378 | 38,598 | +0.06(+1.06%) |
Jun 14, 2016 | 5.411 | 5.411 | 5.246 | 5.322 | 15,218 | -0.06(-1.04%) |
Jun 13, 2016 | 5.164 | 5.417 | 5.164 | 5.378 | 7,863 | +0.02(+0.42%) |
Jun 10, 2016 | 5.400 | 5.400 | 5.351 | 5.355 | 10,391 | -0.03(-0.62%) |
Jun 09, 2016 | 5.389 | 5.417 | 5.379 | 5.389 | 36,587 | +0.00(+0.04%) |
Jun 08, 2016 | 5.389 | 5.389 | 5.378 | 5.387 | 18,375 | +0.00(+0.07%) |
Jun 07, 2016 | 5.383 | 5.389 | 5.382 | 5.383 | 18,386 | -0.01(-0.10%) |
Jun 06, 2016 | 5.389 | 5.389 | 5.383 | 5.389 | 33,067 | +0.01(+0.10%) |
Jun 03, 2016 | 5.344 | 5.389 | 5.333 | 5.383 | 107,257 | +0.06(+1.05%) |
Jun 02, 2016 | 5.355 | 5.355 | 5.293 | 5.327 | 13,186 | -0.01(-0.21%) |
Jun 01, 2016 | 5.322 | 5.361 | 5.313 | 5.338 | 15,181 | +0.05(+0.96%) |
May 31, 2016 | 5.310 | 5.361 | 5.254 | 5.288 | 21,331 | -0.04(-0.74%) |
May 27, 2016 | 5.254 | 5.327 | 5.327 | 5.327 | 65,022 | +0.12(+2.37%) |
May 26, 2016 | 5.204 | 5.204 | 5.204 | 5.204 | 550 | +0.08(+1.64%) |
May 25, 2016 | 5.119 | 5.150 | 5.093 | 5.119 | 7,499 | -0.08(-1.51%) |
May 24, 2016 | 5.198 | 5.215 | 5.052 | 5.198 | 18,792 | +0.04(+0.87%) |
May 23, 2016 | 5.192 | 5.232 | 5.086 | 5.153 | 33,053 | -0.03(-0.54%) |
May 20, 2016 | 5.321 | 5.321 | 5.142 | 5.181 | 17,769 | -0.07(-1.28%) |
May 19, 2016 | 5.204 | 5.310 | 5.147 | 5.249 | 12,755 | +0.05(+0.97%) |
May 18, 2016 | 5.098 | 5.200 | 5.098 | 5.198 | 4,891 | +0.03(+0.54%) |
May 17, 2016 | 5.080 | 5.260 | 5.052 | 5.170 | 6,398 | -0.04(-0.75%) |
May 16, 2016 | 5.277 | 5.277 | 5.158 | 5.209 | 11,203 | -0.01(-0.11%) |
May 13, 2016 | 5.195 | 5.299 | 5.103 | 5.215 | 16,408 | -0.01(-0.11%) |
May 12, 2016 | 5.305 | 5.316 | 5.220 | 5.220 | 10,970 | -0.08(-1.59%) |
May 11, 2016 | 5.058 | 5.322 | 5.052 | 5.305 | 6,625 | -0.02(-0.32%) |
May 10, 2016 | 5.232 | 5.322 | 5.143 | 5.322 | 38,181 | +0.16(+3.16%) |
May 09, 2016 | 5.209 | 5.260 | 5.147 | 5.159 | 33,808 | -0.08(-1.61%) |
May 06, 2016 | 5.136 | 5.260 | 5.136 | 5.243 | 9,425 | +0.07(+1.44%) |
May 05, 2016 | 5.192 | 5.260 | 5.164 | 5.169 | 2,729 | -0.06(-1.10%) |
May 04, 2016 | 5.136 | 5.226 | 5.058 | 5.226 | 39,615 | +0.11(+2.20%) |
May 03, 2016 | 5.088 | 5.119 | 5.063 | 5.114 | 30,195 | -0.02(-0.33%) |
May 02, 2016 | 5.192 | 5.192 | 5.111 | 5.131 | 5,053 | -0.02(-0.46%) |
Apr 29, 2016 | 5.153 | 5.164 | 5.131 | 5.154 | 6,878 | +0.02(+0.46%) |
Apr 28, 2016 | 5.153 | 5.153 | 5.104 | 5.131 | 8,876 | -0.03(-0.66%) |
Apr 27, 2016 | 5.226 | 5.226 | 5.136 | 5.165 | 11,381 | -0.06(-1.17%) |
Apr 26, 2016 | 5.234 | 5.271 | 5.226 | 5.226 | 12,824 | +0.03(+0.54%) |
Apr 25, 2016 | 5.154 | 5.204 | 5.153 | 5.198 | 7,825 | +0.04(+0.76%) |
Apr 22, 2016 | 5.209 | 5.232 | 5.159 | 5.159 | 17,107 | -0.06(-1.08%) |
Apr 21, 2016 | 5.164 | 5.237 | 5.097 | 5.215 | 27,865 | +0.02(+0.43%) |
Apr 20, 2016 | 5.232 | 5.265 | 5.086 | 5.192 | 53,815 | -0.06(-1.07%) |
Apr 19, 2016 | 5.265 | 5.265 | 5.204 | 5.249 | 6,637 | +0.00(+0.00%) |
Apr 18, 2016 | 5.265 | 5.269 | 5.249 | 5.249 | 7,262 | +0.02(+0.43%) |
Apr 15, 2016 | 5.260 | 5.293 | 5.194 | 5.226 | 5,536 | -0.01(-0.11%) |
Apr 14, 2016 | 5.209 | 5.302 | 5.209 | 5.232 | 6,869 | -0.02(-0.43%) |
Apr 13, 2016 | 5.277 | 5.305 | 5.192 | 5.254 | 14,383 | +0.00(+0.00%) |
Apr 12, 2016 | 5.237 | 5.282 | 5.192 | 5.254 | 22,485 | +0.05(+0.97%) |
Apr 11, 2016 | 5.299 | 5.310 | 5.204 | 5.204 | 15,379 | -0.09(-1.70%) |
Apr 08, 2016 | 5.254 | 5.361 | 5.159 | 5.293 | 16,378 | +0.11(+2.06%) |
Apr 07, 2016 | 5.220 | 5.248 | 5.170 | 5.187 | 32,623 | -0.06(-1.07%) |
Apr 06, 2016 | 5.417 | 5.445 | 5.220 | 5.243 | 29,605 | -0.23(-4.22%) |
Apr 05, 2016 | 5.293 | 5.613 | 5.293 | 5.474 | 26,518 | +0.21(+4.08%) |
Apr 04, 2016 | 5.260 | 5.265 | 5.198 | 5.260 | 7,906 | -0.01(-0.11%) |