Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 5.844 | 5.861 | 5.798 | 5.827 | 162,173 | -0.01(-0.10%) |
Jul 28, 2016 | 5.867 | 5.867 | 5.810 | 5.833 | 107,742 | -0.01(-0.20%) |
Jul 27, 2016 | 5.850 | 5.861 | 5.833 | 5.844 | 56,132 | +0.02(+0.39%) |
Jul 26, 2016 | 5.781 | 5.884 | 5.775 | 5.821 | 208,023 | +0.05(+0.80%) |
Jul 25, 2016 | 5.781 | 5.792 | 5.735 | 5.775 | 95,640 | +0.00(+0.00%) |
Jul 22, 2016 | 5.787 | 5.798 | 5.753 | 5.775 | 41,825 | -0.02(-0.30%) |
Jul 21, 2016 | 5.729 | 5.804 | 5.718 | 5.792 | 313,338 | +0.07(+1.31%) |
Jul 20, 2016 | 5.701 | 5.741 | 5.694 | 5.718 | 94,449 | +0.04(+0.71%) |
Jul 19, 2016 | 5.678 | 5.689 | 5.643 | 5.678 | 128,702 | -0.03(-0.50%) |
Jul 18, 2016 | 5.678 | 5.724 | 5.678 | 5.706 | 91,153 | +0.03(+0.51%) |
Jul 15, 2016 | 5.695 | 5.695 | 5.655 | 5.678 | 76,277 | -0.03(-0.50%) |
Jul 14, 2016 | 5.701 | 5.746 | 5.672 | 5.706 | 87,763 | +0.04(+0.71%) |
Jul 13, 2016 | 5.712 | 5.712 | 5.639 | 5.666 | 145,151 | -0.00(-0.05%) |
Jul 12, 2016 | 5.686 | 5.715 | 5.652 | 5.669 | 92,572 | +0.04(+0.71%) |
Jul 11, 2016 | 5.623 | 5.635 | 5.595 | 5.629 | 126,524 | +0.03(+0.61%) |
Jul 08, 2016 | 5.561 | 5.618 | 5.515 | 5.595 | 130,161 | +0.08(+1.45%) |
Jul 07, 2016 | 5.487 | 5.515 | 5.486 | 5.515 | 113,846 | +0.03(+0.62%) |
Jul 06, 2016 | 5.418 | 5.504 | 5.390 | 5.481 | 112,844 | +0.02(+0.42%) |
Jul 05, 2016 | 5.458 | 5.464 | 5.413 | 5.458 | 95,631 | -0.03(-0.52%) |
Jul 01, 2016 | 5.492 | 5.487 | 5.487 | 5.487 | 109,697 | +0.00(+0.00%) |
Jun 30, 2016 | 5.464 | 5.487 | 5.424 | 5.487 | 94,712 | +0.04(+0.73%) |
Jun 29, 2016 | 5.396 | 5.447 | 5.378 | 5.447 | 120,644 | +0.09(+1.70%) |
Jun 28, 2016 | 5.333 | 5.384 | 5.276 | 5.356 | 173,048 | +0.11(+2.17%) |
Jun 27, 2016 | 5.367 | 5.367 | 5.219 | 5.242 | 194,573 | -0.20(-3.66%) |
Jun 24, 2016 | 5.356 | 5.470 | 5.321 | 5.441 | 328,013 | -0.16(-2.85%) |
Jun 23, 2016 | 5.538 | 5.606 | 5.521 | 5.601 | 221,090 | +0.14(+2.50%) |
Jun 22, 2016 | 5.481 | 5.521 | 5.452 | 5.464 | 65,292 | -0.02(-0.42%) |
Jun 21, 2016 | 5.452 | 5.509 | 5.452 | 5.487 | 99,435 | +0.00(+0.00%) |
Jun 20, 2016 | 5.441 | 5.527 | 5.441 | 5.487 | 124,249 | +0.08(+1.48%) |
Jun 17, 2016 | 5.435 | 5.435 | 5.367 | 5.407 | 94,389 | -0.01(-0.11%) |
Jun 16, 2016 | 5.321 | 5.413 | 5.310 | 5.413 | 153,413 | +0.05(+0.96%) |
Jun 15, 2016 | 5.407 | 5.424 | 5.361 | 5.361 | 107,015 | -0.02(-0.32%) |
Jun 14, 2016 | 5.390 | 5.407 | 5.339 | 5.378 | 117,875 | -0.03(-0.63%) |
Jun 13, 2016 | 5.470 | 5.475 | 5.401 | 5.413 | 163,554 | -0.05(-0.84%) |
Jun 10, 2016 | 5.487 | 5.497 | 5.441 | 5.458 | 139,644 | -0.07(-1.24%) |
Jun 09, 2016 | 5.527 | 5.544 | 5.504 | 5.527 | 87,363 | -0.03(-0.51%) |
Jun 08, 2016 | 5.527 | 5.561 | 5.515 | 5.555 | 111,556 | +0.04(+0.78%) |
Jun 07, 2016 | 5.484 | 5.512 | 5.473 | 5.512 | 130,499 | +0.05(+0.83%) |
Jun 06, 2016 | 5.473 | 5.507 | 5.456 | 5.467 | 138,788 | +0.01(+0.21%) |
Jun 03, 2016 | 5.428 | 5.461 | 5.411 | 5.456 | 67,181 | +0.02(+0.31%) |
Jun 02, 2016 | 5.388 | 5.444 | 5.388 | 5.439 | 74,474 | +0.01(+0.21%) |
Jun 01, 2016 | 5.354 | 5.456 | 5.343 | 5.428 | 168,119 | +0.03(+0.58%) |
May 31, 2016 | 5.416 | 5.422 | 5.377 | 5.396 | 142,925 | +0.00(+0.05%) |
May 27, 2016 | 5.399 | 5.394 | 5.394 | 5.394 | 71,635 | +0.02(+0.32%) |
May 26, 2016 | 5.382 | 5.405 | 5.365 | 5.377 | 125,269 | +0.01(+0.21%) |
May 25, 2016 | 5.365 | 5.388 | 5.360 | 5.365 | 86,453 | +0.02(+0.32%) |
May 24, 2016 | 5.303 | 5.371 | 5.303 | 5.348 | 66,252 | +0.07(+1.28%) |
May 23, 2016 | 5.292 | 5.360 | 5.269 | 5.281 | 96,599 | -0.02(-0.32%) |
May 20, 2016 | 5.292 | 5.303 | 5.281 | 5.297 | 58,714 | +0.05(+0.86%) |
May 19, 2016 | 5.286 | 5.292 | 5.249 | 5.252 | 132,425 | -0.04(-0.75%) |
May 18, 2016 | 5.303 | 5.331 | 5.264 | 5.292 | 106,127 | -0.01(-0.11%) |
May 17, 2016 | 5.354 | 5.360 | 5.292 | 5.297 | 88,213 | -0.06(-1.16%) |
May 16, 2016 | 5.354 | 5.371 | 5.326 | 5.360 | 181,942 | +0.02(+0.32%) |
May 13, 2016 | 5.331 | 5.343 | 5.303 | 5.343 | 346,070 | +0.01(+0.11%) |
May 12, 2016 | 5.360 | 5.360 | 5.314 | 5.337 | 93,651 | +0.00(+0.00%) |
May 11, 2016 | 5.354 | 5.354 | 5.314 | 5.337 | 176,470 | -0.04(-0.79%) |
May 10, 2016 | 5.278 | 5.379 | 5.262 | 5.379 | 179,725 | +0.13(+2.46%) |
May 09, 2016 | 5.211 | 5.256 | 5.200 | 5.250 | 174,174 | +0.04(+0.86%) |
May 06, 2016 | 5.194 | 5.228 | 5.189 | 5.206 | 86,488 | +0.00(+0.00%) |
May 05, 2016 | 5.234 | 5.239 | 5.200 | 5.206 | 97,931 | -0.01(-0.21%) |
May 04, 2016 | 5.217 | 5.234 | 5.200 | 5.217 | 53,449 | -0.02(-0.43%) |
May 03, 2016 | 5.295 | 5.295 | 5.228 | 5.239 | 104,461 | -0.07(-1.37%) |