Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 5.694 | 5.721 | 5.614 | 5.623 | 464,081 | -0.09(-1.63%) |
Jul 28, 2016 | 5.756 | 5.756 | 5.698 | 5.716 | 202,835 | -0.02(-0.31%) |
Jul 27, 2016 | 5.734 | 5.747 | 5.676 | 5.734 | 426,298 | +0.01(+0.15%) |
Jul 26, 2016 | 5.694 | 5.734 | 5.633 | 5.725 | 427,179 | +0.11(+1.89%) |
Jul 25, 2016 | 5.641 | 5.641 | 5.570 | 5.619 | 212,707 | +0.01(+0.16%) |
Jul 22, 2016 | 5.601 | 5.641 | 5.570 | 5.610 | 130,574 | +0.00(+0.08%) |
Jul 21, 2016 | 5.663 | 5.667 | 5.592 | 5.605 | 177,653 | -0.05(-0.86%) |
Jul 20, 2016 | 5.588 | 5.663 | 5.561 | 5.654 | 268,848 | +0.05(+0.95%) |
Jul 19, 2016 | 5.592 | 5.623 | 5.570 | 5.601 | 147,348 | +0.00(+0.08%) |
Jul 18, 2016 | 5.557 | 5.614 | 5.521 | 5.597 | 284,000 | +0.08(+1.44%) |
Jul 15, 2016 | 5.539 | 5.548 | 5.495 | 5.517 | 244,105 | +0.02(+0.32%) |
Jul 14, 2016 | 5.437 | 5.566 | 5.380 | 5.499 | 359,721 | -0.08(-1.35%) |
Jul 13, 2016 | 5.619 | 5.628 | 5.557 | 5.574 | 174,529 | -0.03(-0.47%) |
Jul 12, 2016 | 5.557 | 5.654 | 5.557 | 5.601 | 298,412 | +0.03(+0.48%) |
Jul 11, 2016 | 5.490 | 5.588 | 5.442 | 5.574 | 187,378 | +0.10(+1.78%) |
Jul 08, 2016 | 5.424 | 5.490 | 5.415 | 5.477 | 197,458 | +0.06(+1.14%) |
Jul 07, 2016 | 5.411 | 5.419 | 5.388 | 5.415 | 120,155 | -0.03(-0.49%) |
Jul 06, 2016 | 5.419 | 5.459 | 5.353 | 5.442 | 159,892 | +0.04(+0.66%) |
Jul 05, 2016 | 5.433 | 5.446 | 5.371 | 5.406 | 163,492 | -0.04(-0.73%) |
Jul 01, 2016 | 5.402 | 5.446 | 5.446 | 5.446 | 287,736 | +0.00(+0.08%) |
Jun 30, 2016 | 5.344 | 5.450 | 5.273 | 5.442 | 388,057 | +0.16(+3.10%) |
Jun 29, 2016 | 5.366 | 5.380 | 5.273 | 5.278 | 227,094 | -0.05(-1.00%) |
Jun 28, 2016 | 5.176 | 5.375 | 5.176 | 5.331 | 282,107 | +0.15(+2.99%) |
Jun 27, 2016 | 5.328 | 5.328 | 5.089 | 5.176 | 565,731 | -0.14(-2.61%) |
Jun 24, 2016 | 5.267 | 5.332 | 5.198 | 5.315 | 498,689 | -0.01(-0.16%) |
Jun 23, 2016 | 5.323 | 5.375 | 5.306 | 5.323 | 217,893 | +0.02(+0.41%) |
Jun 22, 2016 | 5.349 | 5.349 | 5.284 | 5.302 | 154,319 | -0.02(-0.41%) |
Jun 21, 2016 | 5.414 | 5.414 | 5.306 | 5.323 | 232,697 | -0.06(-1.05%) |
Jun 20, 2016 | 5.384 | 5.440 | 5.349 | 5.380 | 428,450 | +0.03(+0.65%) |
Jun 17, 2016 | 5.297 | 5.349 | 5.250 | 5.345 | 729,703 | +0.06(+1.15%) |
Jun 16, 2016 | 5.219 | 5.293 | 5.154 | 5.284 | 185,074 | +0.05(+0.91%) |
Jun 15, 2016 | 5.215 | 5.271 | 5.185 | 5.237 | 155,580 | +0.03(+0.50%) |
Jun 14, 2016 | 5.267 | 5.280 | 5.176 | 5.211 | 251,800 | -0.06(-1.15%) |
Jun 13, 2016 | 5.280 | 5.341 | 5.232 | 5.271 | 187,062 | -0.01(-0.16%) |
Jun 10, 2016 | 5.323 | 5.375 | 5.271 | 5.280 | 208,273 | -0.10(-1.77%) |
Jun 09, 2016 | 5.284 | 5.388 | 5.258 | 5.375 | 386,594 | +0.09(+1.72%) |
Jun 08, 2016 | 5.232 | 5.315 | 5.232 | 5.284 | 244,081 | +0.04(+0.83%) |
Jun 07, 2016 | 5.258 | 5.276 | 5.210 | 5.241 | 229,208 | +0.00(+0.08%) |
Jun 06, 2016 | 5.189 | 5.263 | 5.154 | 5.237 | 302,075 | +0.07(+1.34%) |
Jun 03, 2016 | 5.215 | 5.245 | 5.146 | 5.167 | 112,473 | -0.04(-0.75%) |
Jun 02, 2016 | 5.263 | 5.263 | 5.180 | 5.206 | 142,263 | -0.03(-0.66%) |
Jun 01, 2016 | 5.146 | 5.271 | 5.128 | 5.241 | 312,114 | +0.05(+1.00%) |
May 31, 2016 | 5.198 | 5.206 | 5.098 | 5.189 | 219,126 | +0.02(+0.42%) |
May 27, 2016 | 5.141 | 5.167 | 5.167 | 5.167 | 162,998 | +0.06(+1.19%) |
May 26, 2016 | 5.133 | 5.167 | 5.102 | 5.107 | 161,712 | -0.03(-0.59%) |
May 25, 2016 | 5.124 | 5.185 | 5.085 | 5.137 | 181,980 | +0.01(+0.17%) |
May 24, 2016 | 5.176 | 5.228 | 5.115 | 5.128 | 324,906 | -0.04(-0.84%) |
May 23, 2016 | 5.107 | 5.180 | 5.029 | 5.172 | 551,804 | +0.06(+1.27%) |
May 20, 2016 | 4.933 | 5.111 | 4.929 | 5.107 | 263,117 | +0.19(+3.79%) |
May 19, 2016 | 5.128 | 5.128 | 4.912 | 4.920 | 380,180 | -0.23(-4.54%) |
May 18, 2016 | 4.829 | 5.232 | 4.808 | 5.154 | 1,405,601 | +0.32(+6.73%) |
May 17, 2016 | 4.873 | 4.955 | 4.825 | 4.829 | 413,480 | -0.06(-1.33%) |
May 16, 2016 | 4.873 | 4.933 | 4.873 | 4.894 | 463,169 | +0.02(+0.44%) |
May 13, 2016 | 4.881 | 4.938 | 4.855 | 4.873 | 437,250 | +0.00(+0.00%) |
May 12, 2016 | 5.011 | 5.060 | 4.860 | 4.873 | 484,804 | -0.13(-2.68%) |
May 11, 2016 | 5.050 | 5.059 | 4.985 | 5.007 | 149,692 | -0.04(-0.86%) |
May 10, 2016 | 5.042 | 5.076 | 4.994 | 5.050 | 281,569 | +0.03(+0.52%) |
May 09, 2016 | 5.016 | 5.094 | 5.016 | 5.024 | 355,749 | +0.01(+0.17%) |
May 06, 2016 | 4.864 | 5.085 | 4.864 | 5.016 | 364,481 | +0.15(+3.02%) |
May 05, 2016 | 4.972 | 5.146 | 4.864 | 4.868 | 356,414 | -0.27(-5.23%) |
May 04, 2016 | 5.085 | 5.172 | 5.059 | 5.137 | 195,955 | +0.02(+0.34%) |
May 03, 2016 | 5.193 | 5.215 | 5.059 | 5.120 | 163,056 | -0.10(-1.83%) |