Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 5.578 | 5.666 | 5.578 | 5.610 | 54,290 | +0.02(+0.28%) |
Jul 28, 2016 | 5.555 | 5.610 | 5.527 | 5.594 | 94,163 | +0.06(+1.00%) |
Jul 27, 2016 | 5.519 | 5.590 | 5.511 | 5.539 | 53,375 | +0.01(+0.14%) |
Jul 26, 2016 | 5.539 | 5.555 | 5.519 | 5.531 | 56,087 | +0.00(+0.07%) |
Jul 25, 2016 | 5.519 | 5.547 | 5.507 | 5.527 | 32,604 | +0.02(+0.29%) |
Jul 22, 2016 | 5.475 | 5.543 | 5.475 | 5.511 | 109,054 | +0.02(+0.36%) |
Jul 21, 2016 | 5.447 | 5.531 | 5.447 | 5.491 | 68,815 | +0.04(+0.65%) |
Jul 20, 2016 | 5.428 | 5.483 | 5.404 | 5.455 | 71,835 | +0.04(+0.73%) |
Jul 19, 2016 | 5.328 | 5.424 | 5.328 | 5.416 | 93,641 | +0.07(+1.34%) |
Jul 18, 2016 | 5.281 | 5.348 | 5.257 | 5.344 | 56,881 | +0.09(+1.74%) |
Jul 15, 2016 | 5.257 | 5.281 | 5.241 | 5.253 | 77,329 | -0.00(-0.08%) |
Jul 14, 2016 | 5.233 | 5.257 | 5.213 | 5.257 | 138,382 | +0.04(+0.68%) |
Jul 13, 2016 | 5.190 | 5.249 | 5.178 | 5.221 | 63,935 | +0.03(+0.61%) |
Jul 12, 2016 | 5.182 | 5.190 | 5.166 | 5.190 | 107,136 | +0.01(+0.15%) |
Jul 11, 2016 | 5.102 | 5.186 | 5.098 | 5.182 | 106,256 | +0.03(+0.62%) |
Jul 08, 2016 | 5.154 | 5.170 | 5.102 | 5.150 | 128,973 | +0.02(+0.31%) |
Jul 07, 2016 | 5.158 | 5.194 | 5.122 | 5.134 | 56,535 | -0.04(-0.77%) |
Jul 06, 2016 | 5.182 | 5.190 | 5.150 | 5.174 | 111,602 | -0.01(-0.15%) |
Jul 05, 2016 | 5.233 | 5.245 | 5.162 | 5.182 | 95,728 | -0.07(-1.28%) |
Jul 01, 2016 | 5.217 | 5.249 | 5.249 | 5.249 | 94,012 | +0.07(+1.30%) |
Jun 30, 2016 | 5.142 | 5.194 | 5.110 | 5.182 | 139,912 | +0.04(+0.77%) |
Jun 29, 2016 | 5.198 | 5.205 | 5.122 | 5.142 | 63,699 | -0.06(-1.07%) |
Jun 28, 2016 | 5.090 | 5.201 | 5.028 | 5.198 | 157,630 | +0.21(+4.22%) |
Jun 27, 2016 | 5.076 | 5.076 | 4.960 | 4.987 | 154,355 | -0.10(-1.89%) |
Jun 24, 2016 | 5.087 | 5.114 | 5.010 | 5.083 | 115,869 | +0.01(+0.15%) |
Jun 23, 2016 | 5.041 | 5.106 | 5.028 | 5.076 | 132,658 | +0.05(+0.92%) |
Jun 22, 2016 | 5.037 | 5.045 | 5.022 | 5.030 | 85,025 | +0.01(+0.15%) |
Jun 21, 2016 | 5.114 | 5.114 | 5.010 | 5.022 | 146,512 | -0.03(-0.53%) |
Jun 20, 2016 | 5.045 | 5.090 | 5.041 | 5.049 | 65,967 | +0.01(+0.23%) |
Jun 17, 2016 | 5.018 | 5.037 | 5.003 | 5.037 | 122,693 | +0.04(+0.77%) |
Jun 16, 2016 | 4.960 | 5.010 | 4.945 | 4.999 | 49,068 | +0.03(+0.54%) |
Jun 15, 2016 | 4.968 | 4.999 | 4.920 | 4.972 | 59,107 | -0.02(-0.39%) |
Jun 14, 2016 | 4.995 | 4.999 | 4.981 | 4.991 | 33,454 | -0.00(-0.08%) |
Jun 13, 2016 | 5.018 | 5.049 | 4.991 | 4.995 | 44,457 | -0.03(-0.61%) |
Jun 10, 2016 | 4.987 | 5.026 | 4.987 | 5.026 | 60,563 | +0.04(+0.77%) |
Jun 09, 2016 | 4.980 | 4.999 | 4.976 | 4.987 | 96,041 | +0.00(+0.00%) |
Jun 08, 2016 | 4.980 | 4.999 | 4.980 | 4.987 | 87,930 | -0.01(-0.15%) |
Jun 07, 2016 | 4.980 | 5.003 | 4.980 | 4.995 | 57,328 | +0.01(+0.23%) |
Jun 06, 2016 | 5.018 | 5.018 | 4.983 | 4.983 | 65,120 | -0.01(-0.15%) |
Jun 03, 2016 | 5.006 | 5.056 | 4.980 | 4.991 | 48,434 | +0.01(+0.15%) |
Jun 02, 2016 | 5.010 | 5.022 | 4.977 | 4.983 | 85,054 | -0.00(-0.08%) |
Jun 01, 2016 | 4.991 | 5.014 | 4.987 | 4.987 | 67,361 | -0.01(-0.15%) |
May 31, 2016 | 5.030 | 5.037 | 4.995 | 4.995 | 27,819 | -0.02(-0.38%) |
May 27, 2016 | 4.991 | 5.014 | 5.014 | 5.014 | 26,266 | -0.00(-0.08%) |
May 26, 2016 | 5.037 | 5.071 | 4.999 | 5.018 | 18,282 | -0.01(-0.15%) |
May 25, 2016 | 5.014 | 5.072 | 4.995 | 5.026 | 45,266 | -0.00(-0.08%) |
May 24, 2016 | 4.989 | 5.041 | 4.989 | 5.030 | 68,930 | +0.04(+0.85%) |
May 23, 2016 | 4.983 | 5.007 | 4.961 | 4.987 | 28,235 | +0.03(+0.70%) |
May 20, 2016 | 4.918 | 4.964 | 4.876 | 4.953 | 44,143 | +0.07(+1.34%) |
May 19, 2016 | 4.899 | 4.906 | 4.807 | 4.887 | 104,969 | -0.01(-0.24%) |
May 18, 2016 | 5.037 | 5.037 | 4.885 | 4.899 | 91,594 | -0.13(-2.52%) |
May 17, 2016 | 5.037 | 5.091 | 5.014 | 5.026 | 54,506 | -0.02(-0.46%) |
May 16, 2016 | 4.999 | 5.053 | 4.987 | 5.049 | 73,788 | +0.06(+1.23%) |
May 13, 2016 | 5.018 | 5.018 | 4.968 | 4.987 | 49,222 | -0.00(-0.08%) |
May 12, 2016 | 5.010 | 5.010 | 4.964 | 4.991 | 34,726 | -0.01(-0.15%) |
May 11, 2016 | 4.960 | 4.999 | 4.922 | 4.999 | 56,129 | +0.05(+1.01%) |
May 10, 2016 | 4.968 | 4.972 | 4.937 | 4.949 | 51,625 | +0.03(+0.55%) |
May 09, 2016 | 4.837 | 4.933 | 4.837 | 4.922 | 70,542 | +0.08(+1.67%) |
May 06, 2016 | 4.768 | 4.856 | 4.768 | 4.841 | 68,474 | +0.08(+1.61%) |
May 05, 2016 | 4.733 | 4.833 | 4.733 | 4.764 | 52,582 | +0.00(+0.08%) |
May 04, 2016 | 4.653 | 4.768 | 4.653 | 4.760 | 90,676 | +0.10(+2.06%) |
May 03, 2016 | 4.672 | 4.699 | 4.660 | 4.664 | 46,717 | -0.05(-0.98%) |