Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 5.280 | 5.430 | 5.280 | 5.358 | 21,323 | -0.03(-0.56%) |
Jul 28, 2016 | 5.538 | 5.556 | 5.358 | 5.388 | 29,504 | -0.03(-0.55%) |
Jul 27, 2016 | 5.442 | 5.487 | 5.334 | 5.418 | 23,499 | -0.01(-0.11%) |
Jul 26, 2016 | 5.364 | 5.472 | 5.292 | 5.424 | 12,001 | +0.03(+0.55%) |
Jul 25, 2016 | 5.394 | 5.406 | 5.316 | 5.394 | 12,263 | -0.01(-0.22%) |
Jul 22, 2016 | 5.424 | 5.556 | 5.334 | 5.406 | 16,120 | +0.09(+1.69%) |
Jul 21, 2016 | 5.298 | 5.340 | 5.298 | 5.316 | 13,959 | -0.08(-1.44%) |
Jul 20, 2016 | 5.400 | 5.466 | 5.382 | 5.394 | 16,808 | +0.05(+0.90%) |
Jul 19, 2016 | 5.382 | 5.412 | 5.247 | 5.346 | 19,467 | -0.06(-1.11%) |
Jul 18, 2016 | 5.496 | 5.502 | 5.328 | 5.406 | 30,575 | -0.01(-0.11%) |
Jul 15, 2016 | 5.388 | 5.559 | 5.322 | 5.412 | 26,319 | +0.07(+1.23%) |
Jul 14, 2016 | 5.274 | 5.421 | 5.262 | 5.346 | 43,766 | -0.01(-0.11%) |
Jul 13, 2016 | 5.382 | 5.544 | 5.298 | 5.352 | 28,355 | -0.02(-0.45%) |
Jul 12, 2016 | 5.232 | 5.418 | 5.232 | 5.376 | 36,552 | +0.06(+1.13%) |
Jul 11, 2016 | 5.358 | 5.367 | 5.268 | 5.316 | 18,549 | +0.11(+2.07%) |
Jul 08, 2016 | 5.244 | 5.071 | 5.149 | 5.209 | 16,355 | +0.14(+2.72%) |
Jul 07, 2016 | 5.065 | 5.155 | 5.005 | 5.071 | 40,181 | +0.01(+0.12%) |
Jul 06, 2016 | 4.993 | 5.089 | 4.993 | 5.065 | 13,389 | +0.00(+0.00%) |
Jul 05, 2016 | 5.047 | 5.083 | 5.029 | 5.065 | 34,706 | -0.07(-1.28%) |
Jul 01, 2016 | 5.131 | 5.131 | 5.131 | 5.131 | 21,547 | +0.02(+0.47%) |
Jun 30, 2016 | 5.020 | 5.173 | 4.876 | 5.107 | 39,902 | +0.05(+1.07%) |
Jun 29, 2016 | 5.011 | 5.101 | 5.005 | 5.053 | 29,605 | +0.13(+2.68%) |
Jun 28, 2016 | 4.801 | 5.005 | 4.748 | 4.921 | 37,826 | +0.20(+4.18%) |
Jun 27, 2016 | 5.179 | 5.179 | 4.670 | 4.724 | 40,355 | -0.45(-8.68%) |
Jun 24, 2016 | 5.280 | 5.430 | 5.164 | 5.173 | 117,914 | -0.32(-5.78%) |
Jun 23, 2016 | 5.532 | 5.550 | 5.424 | 5.490 | 21,933 | +0.07(+1.33%) |
Jun 22, 2016 | 5.460 | 5.490 | 5.400 | 5.418 | 15,793 | -0.01(-0.11%) |
Jun 21, 2016 | 5.502 | 5.568 | 5.376 | 5.424 | 29,990 | -0.07(-1.31%) |
Jun 20, 2016 | 5.496 | 5.592 | 5.400 | 5.496 | 43,423 | +0.11(+2.00%) |
Jun 17, 2016 | 5.502 | 5.502 | 5.304 | 5.388 | 73,847 | -0.10(-1.85%) |
Jun 16, 2016 | 5.328 | 5.532 | 5.238 | 5.490 | 47,643 | +0.05(+0.88%) |
Jun 15, 2016 | 5.436 | 5.568 | 5.358 | 5.442 | 24,719 | +0.05(+1.00%) |
Jun 14, 2016 | 5.328 | 5.484 | 5.265 | 5.388 | 34,733 | +0.11(+2.04%) |
Jun 13, 2016 | 5.490 | 5.568 | 5.161 | 5.280 | 38,641 | -0.23(-4.23%) |
Jun 10, 2016 | 5.448 | 5.616 | 5.388 | 5.514 | 27,727 | +0.01(+0.11%) |
Jun 09, 2016 | 5.490 | 5.562 | 5.376 | 5.508 | 40,647 | +0.01(+0.11%) |
Jun 08, 2016 | 5.472 | 5.562 | 5.397 | 5.502 | 38,208 | +0.02(+0.33%) |
Jun 07, 2016 | 5.526 | 5.538 | 5.454 | 5.484 | 28,465 | +0.00(+0.00%) |
Jun 06, 2016 | 5.568 | 5.610 | 5.424 | 5.484 | 59,502 | -0.03(-0.54%) |
Jun 03, 2016 | 5.514 | 5.604 | 5.454 | 5.514 | 27,418 | +0.02(+0.33%) |
Jun 02, 2016 | 5.538 | 5.582 | 5.454 | 5.496 | 46,270 | -0.01(-0.11%) |
Jun 01, 2016 | 5.442 | 5.580 | 5.382 | 5.502 | 27,094 | +0.06(+1.10%) |
May 31, 2016 | 5.574 | 5.634 | 5.382 | 5.442 | 42,032 | -0.10(-1.73%) |
May 27, 2016 | 5.562 | 5.538 | 5.538 | 5.538 | 33,740 | +0.01(+0.11%) |
May 26, 2016 | 5.514 | 5.532 | 5.484 | 5.532 | 12,170 | -0.01(-0.22%) |
May 25, 2016 | 5.574 | 5.574 | 5.478 | 5.544 | 13,608 | +0.05(+0.98%) |
May 24, 2016 | 5.412 | 5.592 | 5.412 | 5.490 | 41,611 | +0.04(+0.66%) |
May 23, 2016 | 5.412 | 5.550 | 5.412 | 5.454 | 27,761 | -0.01(-0.22%) |
May 20, 2016 | 5.508 | 5.598 | 5.400 | 5.466 | 21,293 | +0.01(+0.11%) |
May 19, 2016 | 5.472 | 5.687 | 5.334 | 5.460 | 31,355 | -0.02(-0.33%) |
May 18, 2016 | 5.406 | 5.526 | 5.394 | 5.478 | 39,809 | +0.10(+1.89%) |
May 17, 2016 | 5.454 | 5.460 | 5.364 | 5.376 | 50,597 | -0.19(-3.34%) |
May 16, 2016 | 5.637 | 5.637 | 5.478 | 5.562 | 36,157 | +0.22(+4.15%) |
May 13, 2016 | 5.346 | 5.376 | 5.304 | 5.340 | 12,814 | -0.02(-0.45%) |
May 12, 2016 | 5.268 | 5.430 | 5.268 | 5.364 | 11,941 | +0.07(+1.24%) |
May 11, 2016 | 5.334 | 5.436 | 5.286 | 5.298 | 29,202 | -0.09(-1.67%) |
May 10, 2016 | 5.232 | 5.436 | 5.167 | 5.388 | 31,166 | +0.15(+2.86%) |
May 09, 2016 | 5.364 | 5.412 | 5.209 | 5.238 | 43,228 | -0.07(-1.35%) |
May 06, 2016 | 5.316 | 5.400 | 5.182 | 5.310 | 29,575 | +0.00(+0.00%) |
May 05, 2016 | 5.382 | 5.562 | 5.286 | 5.310 | 21,806 | -0.20(-3.69%) |
May 04, 2016 | 5.466 | 5.568 | 5.449 | 5.514 | 23,216 | +0.05(+0.88%) |
May 03, 2016 | 5.598 | 5.598 | 5.382 | 5.466 | 16,519 | -0.13(-2.35%) |