Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 5.613 | 5.642 | 5.553 | 5.588 | 70,712 | +0.00(+0.00%) |
Jul 28, 2016 | 5.635 | 5.635 | 5.540 | 5.588 | 38,699 | -0.03(-0.52%) |
Jul 27, 2016 | 5.653 | 5.653 | 5.566 | 5.617 | 63,023 | +0.01(+0.13%) |
Jul 26, 2016 | 5.595 | 5.646 | 5.576 | 5.609 | 85,918 | +0.02(+0.39%) |
Jul 25, 2016 | 5.606 | 5.609 | 5.548 | 5.588 | 29,200 | +0.02(+0.39%) |
Jul 22, 2016 | 5.588 | 5.617 | 5.493 | 5.566 | 384,654 | +0.02(+0.33%) |
Jul 21, 2016 | 5.591 | 5.598 | 5.528 | 5.548 | 77,523 | -0.01(-0.26%) |
Jul 20, 2016 | 5.613 | 5.617 | 5.535 | 5.562 | 319,317 | -0.01(-0.26%) |
Jul 19, 2016 | 5.537 | 5.617 | 5.499 | 5.577 | 216,209 | +0.12(+2.12%) |
Jul 18, 2016 | 5.472 | 5.540 | 5.428 | 5.461 | 333,331 | +0.03(+0.53%) |
Jul 15, 2016 | 5.504 | 5.530 | 5.414 | 5.432 | 273,705 | -0.05(-0.99%) |
Jul 14, 2016 | 5.533 | 5.533 | 5.461 | 5.486 | 176,720 | -0.04(-0.66%) |
Jul 13, 2016 | 5.526 | 5.569 | 5.472 | 5.522 | 144,873 | -0.00(-0.07%) |
Jul 12, 2016 | 5.577 | 5.577 | 5.508 | 5.526 | 203,647 | +0.00(+0.00%) |
Jul 11, 2016 | 5.548 | 5.562 | 5.511 | 5.526 | 98,778 | +0.01(+0.20%) |
Jul 08, 2016 | 5.555 | 5.544 | 5.504 | 5.515 | 151,538 | -0.03(-0.52%) |
Jul 07, 2016 | 5.624 | 5.624 | 5.526 | 5.544 | 127,973 | -0.07(-1.16%) |
Jul 06, 2016 | 5.588 | 5.635 | 5.580 | 5.609 | 148,751 | +0.00(+0.00%) |
Jul 05, 2016 | 5.678 | 5.678 | 5.577 | 5.609 | 106,883 | -0.04(-0.71%) |
Jul 01, 2016 | 5.642 | 5.649 | 5.649 | 5.649 | 75,340 | +0.01(+0.13%) |
Jun 30, 2016 | 5.660 | 5.685 | 5.617 | 5.642 | 183,929 | -0.00(-0.06%) |
Jun 29, 2016 | 5.675 | 5.696 | 5.635 | 5.646 | 161,688 | -0.01(-0.19%) |
Jun 28, 2016 | 5.689 | 5.689 | 5.631 | 5.656 | 153,301 | +0.06(+1.04%) |
Jun 27, 2016 | 5.605 | 5.616 | 5.570 | 5.598 | 220,099 | +0.02(+0.38%) |
Jun 24, 2016 | 5.567 | 5.634 | 5.539 | 5.577 | 172,360 | -0.05(-0.81%) |
Jun 23, 2016 | 5.619 | 5.651 | 5.592 | 5.623 | 139,742 | +0.01(+0.13%) |
Jun 22, 2016 | 5.630 | 5.648 | 5.605 | 5.616 | 132,225 | -0.01(-0.13%) |
Jun 21, 2016 | 5.619 | 5.651 | 5.584 | 5.623 | 114,390 | -0.01(-0.19%) |
Jun 20, 2016 | 5.595 | 5.634 | 5.595 | 5.634 | 89,303 | +0.04(+0.69%) |
Jun 17, 2016 | 5.574 | 5.602 | 5.551 | 5.595 | 231,024 | +0.03(+0.57%) |
Jun 16, 2016 | 5.549 | 5.581 | 5.549 | 5.563 | 65,580 | -0.00(-0.06%) |
Jun 15, 2016 | 5.602 | 5.602 | 5.546 | 5.567 | 179,193 | -0.01(-0.25%) |
Jun 14, 2016 | 5.521 | 5.598 | 5.507 | 5.581 | 160,501 | +0.08(+1.40%) |
Jun 13, 2016 | 5.497 | 5.546 | 5.497 | 5.504 | 56,144 | -0.02(-0.44%) |
Jun 10, 2016 | 5.521 | 5.549 | 5.512 | 5.528 | 70,463 | -0.01(-0.13%) |
Jun 09, 2016 | 5.549 | 5.549 | 5.507 | 5.535 | 76,926 | -0.01(-0.25%) |
Jun 08, 2016 | 5.544 | 5.549 | 5.481 | 5.549 | 151,142 | +0.05(+0.96%) |
Jun 07, 2016 | 5.384 | 5.497 | 5.384 | 5.497 | 39,730 | +0.03(+0.51%) |
Jun 06, 2016 | 5.395 | 5.483 | 5.342 | 5.468 | 145,419 | +0.03(+0.58%) |
Jun 03, 2016 | 5.521 | 5.542 | 5.433 | 5.437 | 68,868 | -0.10(-1.84%) |
Jun 02, 2016 | 5.472 | 5.563 | 5.472 | 5.539 | 73,655 | +0.07(+1.22%) |
Jun 01, 2016 | 5.468 | 5.490 | 5.426 | 5.472 | 67,106 | +0.00(+0.06%) |
May 31, 2016 | 5.444 | 5.479 | 5.437 | 5.468 | 115,831 | +0.06(+1.10%) |
May 27, 2016 | 5.349 | 5.409 | 5.409 | 5.409 | 115,028 | +0.06(+1.18%) |
May 26, 2016 | 5.324 | 5.377 | 5.324 | 5.346 | 94,496 | +0.00(+0.07%) |
May 25, 2016 | 5.342 | 5.370 | 5.307 | 5.342 | 89,761 | +0.00(+0.00%) |
May 24, 2016 | 5.346 | 5.381 | 5.328 | 5.342 | 60,668 | -0.01(-0.13%) |
May 23, 2016 | 5.335 | 5.367 | 5.307 | 5.349 | 158,474 | +0.04(+0.66%) |
May 20, 2016 | 5.286 | 5.322 | 5.258 | 5.314 | 86,954 | +0.05(+1.00%) |
May 19, 2016 | 5.289 | 5.289 | 5.201 | 5.261 | 72,909 | -0.02(-0.47%) |
May 18, 2016 | 5.307 | 5.321 | 5.286 | 5.286 | 128,709 | +0.00(+0.00%) |
May 17, 2016 | 5.261 | 5.303 | 5.247 | 5.286 | 83,589 | +0.03(+0.60%) |
May 16, 2016 | 5.187 | 5.259 | 5.184 | 5.254 | 89,309 | +0.08(+1.49%) |
May 13, 2016 | 5.121 | 5.177 | 5.121 | 5.177 | 98,873 | +0.05(+1.03%) |
May 12, 2016 | 5.107 | 5.128 | 5.100 | 5.124 | 101,079 | +0.04(+0.69%) |
May 11, 2016 | 5.075 | 5.107 | 5.051 | 5.089 | 102,289 | +0.03(+0.63%) |
May 10, 2016 | 5.057 | 5.075 | 5.046 | 5.058 | 16,881 | +0.00(+0.07%) |
May 09, 2016 | 5.026 | 5.068 | 5.026 | 5.054 | 32,748 | -0.00(-0.07%) |
May 06, 2016 | 4.966 | 5.058 | 4.966 | 5.058 | 30,707 | +0.04(+0.77%) |
May 05, 2016 | 4.970 | 5.042 | 4.970 | 5.019 | 75,816 | +0.05(+0.99%) |
May 04, 2016 | 4.980 | 5.008 | 4.970 | 4.970 | 31,558 | -0.01(-0.28%) |
May 03, 2016 | 5.019 | 5.019 | 4.970 | 4.984 | 24,873 | -0.05(-0.91%) |