Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 5.046 | 5.103 | 5.046 | 5.084 | 12,242 | +0.06(+1.12%) |
Jul 28, 2016 | 5.037 | 5.046 | 4.971 | 5.028 | 7,363 | -0.01(-0.19%) |
Jul 27, 2016 | 5.056 | 5.117 | 4.990 | 5.037 | 8,917 | +0.03(+0.56%) |
Jul 26, 2016 | 5.112 | 5.112 | 4.990 | 5.009 | 9,567 | -0.08(-1.66%) |
Jul 25, 2016 | 5.112 | 5.122 | 5.046 | 5.093 | 7,760 | +0.02(+0.37%) |
Jul 22, 2016 | 5.037 | 5.112 | 5.037 | 5.075 | 9,174 | +0.02(+0.37%) |
Jul 21, 2016 | 5.056 | 5.073 | 5.009 | 5.056 | 12,853 | -0.01(-0.19%) |
Jul 20, 2016 | 4.981 | 5.084 | 4.943 | 5.065 | 20,303 | +0.11(+2.28%) |
Jul 19, 2016 | 4.943 | 4.981 | 4.877 | 4.952 | 15,074 | +0.01(+0.19%) |
Jul 18, 2016 | 5.028 | 5.065 | 4.924 | 4.943 | 28,318 | -0.11(-2.23%) |
Jul 15, 2016 | 5.037 | 5.108 | 5.028 | 5.056 | 16,445 | +0.02(+0.37%) |
Jul 14, 2016 | 5.037 | 5.084 | 5.028 | 5.037 | 46,336 | -0.06(-1.11%) |
Jul 13, 2016 | 5.046 | 5.127 | 5.046 | 5.093 | 27,839 | -0.04(-0.73%) |
Jul 12, 2016 | 5.140 | 5.169 | 5.122 | 5.131 | 20,981 | -0.03(-0.55%) |
Jul 11, 2016 | 5.150 | 5.169 | 5.122 | 5.159 | 44,727 | +0.01(+0.18%) |
Jul 08, 2016 | 5.169 | 5.187 | 5.056 | 5.150 | 34,806 | -0.03(-0.54%) |
Jul 07, 2016 | 5.150 | 5.197 | 5.150 | 5.178 | 34,577 | +0.01(+0.18%) |
Jul 06, 2016 | 5.112 | 5.169 | 5.112 | 5.169 | 24,243 | +0.01(+0.18%) |
Jul 05, 2016 | 5.075 | 5.169 | 5.075 | 5.159 | 34,511 | -0.01(-0.18%) |
Jul 01, 2016 | 5.037 | 5.169 | 5.169 | 5.169 | 15,855 | +0.12(+2.42%) |
Jun 30, 2016 | 5.093 | 5.159 | 4.993 | 5.046 | 103,256 | -0.04(-0.74%) |
Jun 29, 2016 | 5.159 | 5.159 | 5.075 | 5.084 | 54,810 | -0.02(-0.37%) |
Jun 28, 2016 | 4.999 | 5.150 | 4.999 | 5.103 | 20,845 | +0.08(+1.50%) |
Jun 27, 2016 | 5.140 | 5.140 | 4.990 | 5.028 | 49,601 | -0.12(-2.36%) |
Jun 24, 2016 | 5.056 | 5.128 | 5.056 | 5.149 | 39,875 | +0.00(+0.00%) |
Jun 23, 2016 | 5.149 | 5.149 | 5.112 | 5.149 | 54,329 | +0.05(+0.92%) |
Jun 22, 2016 | 5.149 | 5.149 | 5.074 | 5.103 | 25,311 | -0.02(-0.37%) |
Jun 21, 2016 | 5.121 | 5.149 | 5.065 | 5.121 | 21,511 | -0.03(-0.55%) |
Jun 20, 2016 | 5.149 | 5.177 | 5.112 | 5.149 | 174,784 | +0.00(+0.00%) |
Jun 17, 2016 | 5.121 | 5.149 | 5.093 | 5.149 | 25,575 | +0.00(+0.00%) |
Jun 16, 2016 | 5.112 | 5.149 | 5.112 | 5.149 | 22,625 | +0.00(+0.00%) |
Jun 15, 2016 | 5.009 | 5.149 | 5.009 | 5.149 | 103,741 | +0.21(+4.17%) |
Jun 14, 2016 | 5.149 | 5.224 | 4.925 | 4.943 | 80,656 | -0.25(-4.86%) |
Jun 13, 2016 | 5.187 | 5.196 | 5.131 | 5.196 | 54,763 | +0.01(+0.18%) |
Jun 10, 2016 | 5.262 | 5.271 | 5.187 | 5.187 | 14,649 | -0.10(-1.95%) |
Jun 09, 2016 | 5.318 | 5.327 | 5.206 | 5.290 | 49,391 | -0.04(-0.70%) |
Jun 08, 2016 | 5.318 | 5.355 | 5.318 | 5.327 | 13,987 | +0.02(+0.35%) |
Jun 07, 2016 | 5.337 | 5.355 | 5.309 | 5.309 | 29,566 | -0.05(-0.87%) |
Jun 06, 2016 | 5.477 | 5.486 | 5.131 | 5.355 | 75,716 | -0.16(-2.89%) |
Jun 03, 2016 | 5.505 | 5.586 | 5.496 | 5.515 | 44,168 | +0.02(+0.34%) |
Jun 02, 2016 | 5.617 | 5.617 | 5.383 | 5.496 | 61,475 | -0.10(-1.84%) |
Jun 01, 2016 | 5.627 | 5.627 | 5.571 | 5.599 | 11,626 | -0.03(-0.50%) |
May 31, 2016 | 5.608 | 5.627 | 5.580 | 5.627 | 25,535 | +0.03(+0.50%) |
May 27, 2016 | 5.599 | 5.599 | 5.599 | 5.599 | 10,894 | -0.02(-0.33%) |
May 26, 2016 | 5.627 | 5.627 | 5.571 | 5.617 | 15,373 | +0.04(+0.67%) |
May 25, 2016 | 5.599 | 5.627 | 5.571 | 5.580 | 21,907 | -0.06(-1.00%) |
May 24, 2016 | 5.608 | 5.646 | 5.581 | 5.636 | 21,572 | +0.07(+1.18%) |
May 23, 2016 | 5.561 | 5.608 | 5.552 | 5.571 | 20,798 | -0.02(-0.33%) |
May 20, 2016 | 5.589 | 5.599 | 5.543 | 5.589 | 15,815 | +0.05(+0.84%) |
May 19, 2016 | 5.617 | 5.617 | 5.533 | 5.543 | 26,676 | -0.06(-1.00%) |
May 18, 2016 | 5.655 | 5.664 | 5.571 | 5.599 | 40,930 | -0.06(-0.99%) |
May 17, 2016 | 5.646 | 5.683 | 5.646 | 5.655 | 34,762 | +0.01(+0.17%) |
May 16, 2016 | 5.636 | 5.674 | 5.636 | 5.646 | 31,715 | +0.01(+0.17%) |
May 13, 2016 | 5.524 | 5.636 | 5.524 | 5.636 | 64,923 | +0.18(+3.26%) |
May 12, 2016 | 5.655 | 5.655 | 5.440 | 5.458 | 101,202 | -0.20(-3.48%) |
May 11, 2016 | 5.617 | 5.655 | 5.617 | 5.655 | 37,494 | +0.02(+0.33%) |
May 10, 2016 | 5.636 | 5.674 | 5.617 | 5.636 | 27,501 | -0.01(-0.17%) |
May 09, 2016 | 5.749 | 5.749 | 5.617 | 5.646 | 12,934 | -0.04(-0.66%) |
May 06, 2016 | 5.636 | 5.692 | 5.538 | 5.683 | 28,505 | -0.02(-0.33%) |
May 05, 2016 | 5.646 | 5.730 | 5.627 | 5.702 | 25,710 | +0.04(+0.66%) |
May 04, 2016 | 5.664 | 5.749 | 5.627 | 5.664 | 47,987 | -0.05(-0.82%) |
May 03, 2016 | 5.561 | 5.711 | 5.561 | 5.711 | 44,292 | +0.04(+0.66%) |