Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 5.511 | 5.518 | 5.471 | 5.478 | 118,960 | -0.01(-0.24%) |
Jul 28, 2016 | 5.505 | 5.505 | 5.491 | 5.491 | 96,284 | -0.01(-0.12%) |
Jul 27, 2016 | 5.511 | 5.518 | 5.485 | 5.498 | 149,156 | -0.02(-0.36%) |
Jul 26, 2016 | 5.451 | 5.518 | 5.431 | 5.518 | 249,873 | +0.09(+1.60%) |
Jul 25, 2016 | 5.425 | 5.445 | 5.411 | 5.431 | 88,800 | +0.02(+0.37%) |
Jul 22, 2016 | 5.378 | 5.431 | 5.378 | 5.411 | 115,049 | +0.03(+0.50%) |
Jul 21, 2016 | 5.405 | 5.438 | 5.378 | 5.385 | 128,413 | -0.01(-0.12%) |
Jul 20, 2016 | 5.391 | 5.431 | 5.378 | 5.391 | 140,551 | +0.01(+0.12%) |
Jul 19, 2016 | 5.358 | 5.405 | 5.351 | 5.385 | 70,402 | +0.03(+0.62%) |
Jul 18, 2016 | 5.305 | 5.385 | 5.304 | 5.351 | 105,343 | +0.08(+1.52%) |
Jul 15, 2016 | 5.211 | 5.271 | 5.211 | 5.271 | 105,931 | +0.05(+1.02%) |
Jul 14, 2016 | 5.311 | 5.321 | 5.178 | 5.218 | 314,945 | -0.12(-2.25%) |
Jul 13, 2016 | 5.385 | 5.398 | 5.311 | 5.338 | 275,928 | -0.05(-0.87%) |
Jul 12, 2016 | 5.398 | 5.425 | 5.371 | 5.385 | 227,167 | -0.01(-0.25%) |
Jul 11, 2016 | 5.431 | 5.431 | 5.398 | 5.398 | 157,975 | -0.00(-0.09%) |
Jul 08, 2016 | 5.390 | 5.423 | 5.356 | 5.403 | 112,612 | +0.05(+0.87%) |
Jul 07, 2016 | 5.449 | 5.455 | 5.343 | 5.356 | 439,512 | -0.08(-1.47%) |
Jul 06, 2016 | 5.416 | 5.456 | 5.390 | 5.436 | 178,729 | +0.05(+0.99%) |
Jul 05, 2016 | 5.449 | 5.449 | 5.376 | 5.383 | 168,105 | -0.02(-0.37%) |
Jul 01, 2016 | 5.449 | 5.403 | 5.403 | 5.403 | 179,368 | -0.01(-0.12%) |
Jun 30, 2016 | 5.443 | 5.449 | 5.409 | 5.409 | 96,242 | -0.01(-0.25%) |
Jun 29, 2016 | 5.390 | 5.443 | 5.390 | 5.423 | 155,209 | +0.01(+0.25%) |
Jun 28, 2016 | 5.396 | 5.429 | 5.350 | 5.409 | 140,816 | +0.01(+0.25%) |
Jun 27, 2016 | 5.403 | 5.463 | 5.376 | 5.396 | 148,695 | +0.05(+0.87%) |
Jun 24, 2016 | 5.290 | 5.376 | 5.290 | 5.350 | 70,963 | +0.06(+1.13%) |
Jun 23, 2016 | 5.343 | 5.370 | 5.290 | 5.290 | 106,130 | -0.06(-1.12%) |
Jun 22, 2016 | 5.336 | 5.350 | 5.316 | 5.350 | 147,613 | +0.01(+0.25%) |
Jun 21, 2016 | 5.310 | 5.350 | 5.297 | 5.336 | 182,533 | +0.03(+0.50%) |
Jun 20, 2016 | 5.296 | 5.319 | 5.277 | 5.310 | 158,905 | +0.00(+0.00%) |
Jun 17, 2016 | 5.303 | 5.343 | 5.296 | 5.310 | 66,822 | -0.01(-0.25%) |
Jun 16, 2016 | 5.296 | 5.336 | 5.277 | 5.323 | 222,942 | +0.07(+1.26%) |
Jun 15, 2016 | 5.257 | 5.290 | 5.247 | 5.257 | 212,427 | +0.02(+0.38%) |
Jun 14, 2016 | 5.217 | 5.263 | 5.217 | 5.237 | 202,808 | +0.02(+0.38%) |
Jun 13, 2016 | 5.270 | 5.283 | 5.217 | 5.217 | 99,743 | -0.05(-0.88%) |
Jun 10, 2016 | 5.263 | 5.283 | 5.243 | 5.263 | 104,688 | +0.02(+0.38%) |
Jun 09, 2016 | 5.217 | 5.250 | 5.217 | 5.243 | 158,461 | +0.03(+0.55%) |
Jun 08, 2016 | 5.248 | 5.261 | 5.208 | 5.215 | 102,857 | -0.03(-0.63%) |
Jun 07, 2016 | 5.195 | 5.248 | 5.175 | 5.248 | 115,785 | +0.10(+1.93%) |
Jun 06, 2016 | 5.221 | 5.235 | 5.149 | 5.149 | 166,429 | -0.07(-1.39%) |
Jun 03, 2016 | 5.228 | 5.261 | 5.208 | 5.221 | 97,288 | +0.02(+0.38%) |
Jun 02, 2016 | 5.228 | 5.261 | 5.175 | 5.202 | 325,768 | -0.06(-1.13%) |
Jun 01, 2016 | 5.188 | 5.268 | 5.188 | 5.261 | 127,894 | +0.08(+1.53%) |
May 31, 2016 | 5.221 | 5.221 | 5.162 | 5.182 | 200,715 | -0.05(-0.89%) |
May 27, 2016 | 5.221 | 5.228 | 5.228 | 5.228 | 71,775 | +0.03(+0.51%) |
May 26, 2016 | 5.175 | 5.255 | 5.175 | 5.202 | 104,566 | +0.00(+0.00%) |
May 25, 2016 | 5.221 | 5.221 | 5.162 | 5.202 | 155,950 | -0.03(-0.63%) |
May 24, 2016 | 5.169 | 5.235 | 5.142 | 5.235 | 221,279 | +0.11(+2.06%) |
May 23, 2016 | 5.109 | 5.149 | 5.102 | 5.129 | 159,634 | +0.07(+1.31%) |
May 20, 2016 | 5.142 | 5.195 | 5.063 | 5.063 | 415,464 | -0.04(-0.78%) |
May 19, 2016 | 5.195 | 5.215 | 5.102 | 5.102 | 200,762 | -0.10(-1.91%) |
May 18, 2016 | 5.248 | 5.294 | 5.202 | 5.202 | 240,940 | -0.04(-0.76%) |
May 17, 2016 | 5.228 | 5.274 | 5.203 | 5.241 | 113,757 | +0.01(+0.25%) |
May 16, 2016 | 5.248 | 5.281 | 5.228 | 5.228 | 153,401 | -0.03(-0.63%) |
May 13, 2016 | 5.274 | 5.288 | 5.248 | 5.261 | 183,797 | +0.01(+0.13%) |
May 12, 2016 | 5.202 | 5.314 | 5.202 | 5.255 | 282,423 | +0.04(+0.76%) |
May 11, 2016 | 5.129 | 5.221 | 5.102 | 5.215 | 224,929 | +0.11(+2.24%) |
May 10, 2016 | 5.206 | 5.206 | 5.101 | 5.101 | 163,499 | -0.11(-2.03%) |
May 09, 2016 | 5.199 | 5.206 | 5.166 | 5.206 | 165,813 | +0.00(+0.00%) |
May 06, 2016 | 5.094 | 5.206 | 5.094 | 5.206 | 209,304 | +0.10(+1.94%) |
May 05, 2016 | 5.068 | 5.107 | 5.061 | 5.107 | 133,847 | +0.04(+0.78%) |
May 04, 2016 | 5.061 | 5.081 | 5.041 | 5.068 | 177,232 | +0.01(+0.26%) |
May 03, 2016 | 5.061 | 5.094 | 5.054 | 5.054 | 153,529 | -0.01(-0.13%) |