Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 5.775 | 5.844 | 5.770 | 5.821 | 3,557 | +0.05(+0.80%) |
Jul 28, 2016 | 5.792 | 5.792 | 5.775 | 5.775 | 3,692 | -0.02(-0.30%) |
Jul 27, 2016 | 5.729 | 5.798 | 5.729 | 5.792 | 16,474 | +0.05(+0.80%) |
Jul 26, 2016 | 5.758 | 5.758 | 5.689 | 5.746 | 8,106 | -0.03(-0.50%) |
Jul 25, 2016 | 5.403 | 5.845 | 5.275 | 5.775 | 40,176 | +0.05(+0.80%) |
Jul 22, 2016 | 5.746 | 5.752 | 5.700 | 5.729 | 13,939 | +0.02(+0.40%) |
Jul 21, 2016 | 5.746 | 5.752 | 5.706 | 5.706 | 4,515 | -0.07(-1.29%) |
Jul 20, 2016 | 5.819 | 5.827 | 5.746 | 5.781 | 32,652 | -0.06(-0.99%) |
Jul 19, 2016 | 5.798 | 5.855 | 5.786 | 5.838 | 20,212 | +0.02(+0.33%) |
Jul 18, 2016 | 5.763 | 5.861 | 5.522 | 5.819 | 50,615 | +0.04(+0.66%) |
Jul 15, 2016 | 5.717 | 5.786 | 5.717 | 5.781 | 29,300 | +0.03(+0.50%) |
Jul 14, 2016 | 5.689 | 5.752 | 5.581 | 5.752 | 9,683 | +0.06(+1.01%) |
Jul 13, 2016 | 5.694 | 5.694 | 5.597 | 5.694 | 19,028 | -0.02(-0.40%) |
Jul 12, 2016 | 5.666 | 5.723 | 5.637 | 5.717 | 14,564 | +0.07(+1.22%) |
Jul 11, 2016 | 5.579 | 5.648 | 5.516 | 5.648 | 26,798 | +0.08(+1.45%) |
Jul 08, 2016 | 5.579 | 5.574 | 5.516 | 5.568 | 34,969 | -0.01(-0.10%) |
Jul 07, 2016 | 5.556 | 5.574 | 5.522 | 5.574 | 11,917 | -0.02(-0.31%) |
Jul 05, 2016 | 5.637 | 5.637 | 5.430 | 5.591 | 20,692 | -0.03(-0.61%) |
Jul 01, 2016 | 5.441 | 5.625 | 5.625 | 5.625 | 22,601 | +0.18(+3.38%) |
Jun 30, 2016 | 5.257 | 5.516 | 5.257 | 5.441 | 20,066 | +0.13(+2.38%) |
Jun 29, 2016 | 5.585 | 5.611 | 5.148 | 5.315 | 79,956 | -0.25(-4.55%) |
Jun 28, 2016 | 5.581 | 5.585 | 5.568 | 5.568 | 5,177 | +0.08(+1.47%) |
Jun 27, 2016 | 5.516 | 5.516 | 5.476 | 5.487 | 7,724 | -0.10(-1.85%) |
Jun 24, 2016 | 5.470 | 5.643 | 5.446 | 5.591 | 24,491 | +0.01(+0.10%) |
Jun 23, 2016 | 5.501 | 5.643 | 5.424 | 5.585 | 12,722 | -0.02(-0.41%) |
Jun 22, 2016 | 5.611 | 5.611 | 5.349 | 5.608 | 6,550 | -0.03(-0.51%) |
Jun 21, 2016 | 5.438 | 5.648 | 5.438 | 5.637 | 19,193 | +0.17(+3.16%) |
Jun 20, 2016 | 5.551 | 5.556 | 5.441 | 5.464 | 19,259 | -0.07(-1.35%) |
Jun 17, 2016 | 5.359 | 5.539 | 5.349 | 5.539 | 36,136 | +0.13(+2.45%) |
Jun 16, 2016 | 5.464 | 5.464 | 5.360 | 5.407 | 2,108 | -0.06(-1.05%) |
Jun 15, 2016 | 5.453 | 5.493 | 5.345 | 5.464 | 37,989 | +0.06(+1.06%) |
Jun 14, 2016 | 5.498 | 5.498 | 5.330 | 5.407 | 14,979 | -0.06(-1.04%) |
Jun 13, 2016 | 5.247 | 5.504 | 5.247 | 5.464 | 7,739 | +0.02(+0.42%) |
Jun 10, 2016 | 5.487 | 5.487 | 5.437 | 5.441 | 10,227 | -0.03(-0.63%) |
Jun 09, 2016 | 5.475 | 5.504 | 5.465 | 5.475 | 36,010 | +0.00(+0.04%) |
Jun 08, 2016 | 5.475 | 5.475 | 5.464 | 5.473 | 18,086 | +0.00(+0.07%) |
Jun 07, 2016 | 5.469 | 5.475 | 5.469 | 5.469 | 18,096 | -0.01(-0.10%) |
Jun 06, 2016 | 5.475 | 5.475 | 5.469 | 5.475 | 32,546 | +0.01(+0.10%) |
Jun 03, 2016 | 5.430 | 5.475 | 5.418 | 5.469 | 105,566 | +0.06(+1.05%) |
Jun 02, 2016 | 5.441 | 5.441 | 5.378 | 5.412 | 12,978 | -0.01(-0.21%) |
Jun 01, 2016 | 5.407 | 5.447 | 5.398 | 5.424 | 14,942 | +0.05(+0.96%) |
May 31, 2016 | 5.395 | 5.447 | 5.338 | 5.373 | 20,994 | -0.04(-0.74%) |
May 27, 2016 | 5.338 | 5.412 | 5.412 | 5.412 | 63,998 | +0.13(+2.37%) |
May 26, 2016 | 5.287 | 5.287 | 5.287 | 5.287 | 541 | +0.09(+1.64%) |
May 25, 2016 | 5.201 | 5.233 | 5.175 | 5.201 | 7,381 | -0.08(-1.51%) |
May 24, 2016 | 5.281 | 5.298 | 5.133 | 5.281 | 18,496 | +0.05(+0.87%) |
May 23, 2016 | 5.276 | 5.315 | 5.167 | 5.236 | 32,532 | -0.03(-0.54%) |
May 20, 2016 | 5.407 | 5.407 | 5.224 | 5.264 | 17,489 | -0.07(-1.28%) |
May 19, 2016 | 5.287 | 5.395 | 5.230 | 5.333 | 12,554 | +0.05(+0.97%) |
May 18, 2016 | 5.180 | 5.284 | 5.180 | 5.281 | 4,814 | +0.03(+0.54%) |
May 17, 2016 | 5.161 | 5.344 | 5.133 | 5.253 | 6,298 | -0.04(-0.75%) |
May 16, 2016 | 5.361 | 5.361 | 5.240 | 5.293 | 11,026 | -0.01(-0.11%) |
May 13, 2016 | 5.278 | 5.384 | 5.184 | 5.298 | 16,150 | -0.01(-0.11%) |
May 12, 2016 | 5.390 | 5.401 | 5.304 | 5.304 | 10,797 | -0.09(-1.59%) |
May 11, 2016 | 5.139 | 5.407 | 5.133 | 5.390 | 6,520 | -0.02(-0.32%) |
May 10, 2016 | 5.315 | 5.407 | 5.226 | 5.407 | 37,579 | +0.17(+3.16%) |
May 09, 2016 | 5.293 | 5.344 | 5.230 | 5.241 | 33,275 | -0.09(-1.61%) |
May 06, 2016 | 5.219 | 5.344 | 5.219 | 5.327 | 9,277 | +0.08(+1.44%) |
May 05, 2016 | 5.276 | 5.344 | 5.247 | 5.251 | 2,686 | -0.06(-1.10%) |
May 04, 2016 | 5.219 | 5.310 | 5.139 | 5.310 | 38,991 | +0.11(+2.20%) |
May 03, 2016 | 5.169 | 5.201 | 5.144 | 5.196 | 29,719 | -0.02(-0.33%) |