Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 5.980 | 6.050 | 5.950 | 6.010 | 93,543 | +0.04(+0.67%) |
Jul 28, 2016 | 5.930 | 6.039 | 5.910 | 5.970 | 61,382 | +0.02(+0.34%) |
Jul 27, 2016 | 5.970 | 6.020 | 5.860 | 5.950 | 118,738 | +0.03(+0.51%) |
Jul 26, 2016 | 5.870 | 5.990 | 5.730 | 5.920 | 108,504 | +0.07(+1.20%) |
Jul 25, 2016 | 5.940 | 5.963 | 5.720 | 5.850 | 59,123 | -0.09(-1.52%) |
Jul 22, 2016 | 5.920 | 6.010 | 5.790 | 5.940 | 140,996 | +0.04(+0.68%) |
Jul 21, 2016 | 5.860 | 5.950 | 5.710 | 5.900 | 72,262 | +0.03(+0.51%) |
Jul 20, 2016 | 5.790 | 5.950 | 5.630 | 5.870 | 135,548 | +0.11(+1.91%) |
Jul 19, 2016 | 5.720 | 5.770 | 5.610 | 5.760 | 101,620 | +0.02(+0.35%) |
Jul 18, 2016 | 5.860 | 5.860 | 5.730 | 5.740 | 116,917 | -0.13(-2.21%) |
Jul 15, 2016 | 5.790 | 5.880 | 5.710 | 5.870 | 168,076 | +0.12(+2.09%) |
Jul 14, 2016 | 5.700 | 5.770 | 5.540 | 5.750 | 208,731 | +0.10(+1.77%) |
Jul 13, 2016 | 5.680 | 5.880 | 5.550 | 5.650 | 151,095 | -0.02(-0.35%) |
Jul 12, 2016 | 5.740 | 5.880 | 5.630 | 5.670 | 220,049 | -0.05(-0.87%) |
Jul 11, 2016 | 5.600 | 5.830 | 5.500 | 5.720 | 176,497 | +0.13(+2.33%) |
Jul 08, 2016 | 5.390 | 5.630 | 5.350 | 5.590 | 391,851 | +0.24(+4.49%) |
Jul 07, 2016 | 5.390 | 5.390 | 5.320 | 5.350 | 209,242 | -0.02(-0.37%) |
Jul 05, 2016 | 5.390 | 5.490 | 5.330 | 5.370 | 74,989 | -0.02(-0.37%) |
Jul 01, 2016 | 5.380 | 5.390 | 5.390 | 5.390 | 103,300 | +0.05(+0.94%) |
Jun 30, 2016 | 5.390 | 5.390 | 5.290 | 5.340 | 90,876 | +0.00(+0.00%) |
Jun 29, 2016 | 5.220 | 5.400 | 5.120 | 5.340 | 120,738 | +0.20(+3.89%) |
Jun 28, 2016 | 5.100 | 5.290 | 5.080 | 5.140 | 140,804 | +0.08(+1.58%) |
Jun 27, 2016 | 5.170 | 5.310 | 5.020 | 5.060 | 175,010 | -0.10(-1.94%) |
Jun 24, 2016 | 5.050 | 5.235 | 5.040 | 5.160 | 506,805 | -0.22(-4.09%) |
Jun 23, 2016 | 5.360 | 5.480 | 5.310 | 5.380 | 112,957 | +0.11(+2.09%) |
Jun 22, 2016 | 5.270 | 5.550 | 5.250 | 5.270 | 180,656 | -0.02(-0.38%) |
Jun 21, 2016 | 5.240 | 5.340 | 5.173 | 5.290 | 127,520 | +0.06(+1.15%) |
Jun 20, 2016 | 5.120 | 5.250 | 5.080 | 5.230 | 154,850 | +0.16(+3.16%) |
Jun 17, 2016 | 5.140 | 5.220 | 4.975 | 5.070 | 295,767 | -0.08(-1.55%) |
Jun 16, 2016 | 5.180 | 5.190 | 5.100 | 5.150 | 66,397 | -0.10(-1.90%) |
Jun 15, 2016 | 5.130 | 5.330 | 5.060 | 5.250 | 156,776 | +0.17(+3.35%) |
Jun 14, 2016 | 5.140 | 5.260 | 5.040 | 5.080 | 168,876 | -0.07(-1.36%) |
Jun 13, 2016 | 5.270 | 5.330 | 5.120 | 5.150 | 97,233 | -0.14(-2.65%) |
Jun 10, 2016 | 5.340 | 5.440 | 5.260 | 5.290 | 143,641 | -0.14(-2.58%) |
Jun 09, 2016 | 5.360 | 5.470 | 5.310 | 5.430 | 83,002 | +0.03(+0.56%) |
Jun 08, 2016 | 5.360 | 5.490 | 5.310 | 5.400 | 129,128 | +0.04(+0.75%) |
Jun 07, 2016 | 5.350 | 5.428 | 5.300 | 5.360 | 65,443 | +0.02(+0.37%) |
Jun 06, 2016 | 5.260 | 5.460 | 5.220 | 5.340 | 95,290 | +0.08(+1.52%) |
Jun 03, 2016 | 5.410 | 5.460 | 5.170 | 5.260 | 114,547 | -0.19(-3.49%) |
Jun 02, 2016 | 5.140 | 5.460 | 5.135 | 5.450 | 241,914 | +0.22(+4.21%) |
Jun 01, 2016 | 5.210 | 5.270 | 5.140 | 5.230 | 107,349 | +0.02(+0.38%) |
May 31, 2016 | 5.240 | 5.270 | 5.151 | 5.210 | 119,916 | -0.05(-0.95%) |
May 27, 2016 | 5.150 | 5.260 | 5.260 | 5.260 | 123,300 | +0.11(+2.14%) |
May 26, 2016 | 5.290 | 5.290 | 5.120 | 5.150 | 100,379 | -0.14(-2.65%) |
May 25, 2016 | 5.140 | 5.330 | 5.130 | 5.290 | 303,461 | +0.15(+2.92%) |
May 24, 2016 | 5.090 | 5.150 | 5.010 | 5.140 | 132,080 | +0.09(+1.78%) |
May 23, 2016 | 5.050 | 5.120 | 5.010 | 5.050 | 66,935 | -0.02(-0.39%) |
May 20, 2016 | 5.010 | 5.120 | 4.970 | 5.070 | 133,259 | +0.10(+2.01%) |
May 19, 2016 | 5.010 | 5.080 | 4.850 | 4.970 | 162,703 | -0.07(-1.39%) |
May 18, 2016 | 5.030 | 5.100 | 4.980 | 5.040 | 104,066 | +0.00(+0.00%) |
May 17, 2016 | 5.060 | 5.180 | 5.000 | 5.040 | 150,600 | -0.05(-0.98%) |
May 16, 2016 | 5.190 | 5.210 | 5.068 | 5.090 | 118,728 | -0.06(-1.17%) |
May 13, 2016 | 5.060 | 5.250 | 5.060 | 5.150 | 122,786 | +0.08(+1.58%) |
May 12, 2016 | 5.160 | 5.180 | 4.990 | 5.070 | 154,419 | -0.05(-0.98%) |
May 11, 2016 | 5.370 | 5.370 | 5.110 | 5.120 | 153,889 | -0.25(-4.66%) |
May 10, 2016 | 5.050 | 5.480 | 5.050 | 5.370 | 169,741 | -0.12(-2.19%) |
May 09, 2016 | 5.460 | 5.550 | 5.340 | 5.490 | 180,174 | +0.02(+0.37%) |
May 06, 2016 | 5.270 | 5.500 | 5.180 | 5.470 | 227,899 | +0.15(+2.82%) |
May 05, 2016 | 5.180 | 5.365 | 5.150 | 5.320 | 255,233 | +0.14(+2.70%) |
May 04, 2016 | 5.000 | 5.200 | 4.890 | 5.180 | 244,024 | +0.15(+2.98%) |
May 03, 2016 | 4.960 | 5.060 | 4.830 | 5.030 | 163,727 | +0.02(+0.40%) |