Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 5.853 | 5.940 | 5.846 | 5.940 | 50,914 | +0.05(+0.91%) |
Jul 28, 2016 | 5.819 | 5.906 | 5.813 | 5.886 | 88,152 | +0.06(+0.95%) |
Jul 27, 2016 | 5.824 | 5.897 | 5.813 | 5.831 | 35,258 | -0.03(-0.56%) |
Jul 26, 2016 | 5.904 | 5.904 | 5.805 | 5.864 | 65,831 | -0.03(-0.45%) |
Jul 25, 2016 | 5.884 | 5.893 | 5.831 | 5.891 | 35,937 | +0.01(+0.22%) |
Jul 22, 2016 | 5.851 | 5.891 | 5.772 | 5.877 | 35,875 | +0.06(+1.02%) |
Jul 21, 2016 | 5.791 | 5.904 | 5.752 | 5.818 | 66,481 | +0.03(+0.57%) |
Jul 20, 2016 | 5.884 | 5.910 | 5.778 | 5.785 | 46,838 | -0.09(-1.57%) |
Jul 19, 2016 | 5.884 | 5.902 | 5.783 | 5.877 | 59,044 | +0.00(+0.00%) |
Jul 18, 2016 | 5.844 | 5.896 | 5.744 | 5.877 | 47,867 | +0.03(+0.45%) |
Jul 15, 2016 | 5.811 | 5.897 | 5.732 | 5.851 | 39,074 | -0.01(-0.11%) |
Jul 14, 2016 | 5.840 | 5.884 | 5.805 | 5.857 | 25,369 | +0.00(+0.00%) |
Jul 13, 2016 | 5.831 | 5.897 | 5.787 | 5.857 | 42,243 | -0.02(-0.34%) |
Jul 12, 2016 | 5.857 | 5.929 | 5.851 | 5.877 | 30,020 | +0.04(+0.68%) |
Jul 11, 2016 | 5.805 | 5.871 | 5.738 | 5.838 | 46,347 | +0.09(+1.49%) |
Jul 08, 2016 | 5.712 | 5.851 | 5.680 | 5.752 | 55,199 | +0.01(+0.12%) |
Jul 07, 2016 | 5.785 | 5.785 | 5.692 | 5.745 | 59,889 | -0.04(-0.69%) |
Jul 06, 2016 | 5.725 | 5.785 | 5.725 | 5.785 | 20,404 | +0.01(+0.23%) |
Jul 05, 2016 | 5.725 | 5.850 | 5.708 | 5.772 | 38,539 | -0.11(-1.91%) |
Jul 01, 2016 | 5.950 | 5.884 | 5.884 | 5.884 | 59,898 | +0.01(+0.23%) |
Jun 30, 2016 | 5.785 | 5.884 | 5.738 | 5.871 | 51,720 | +0.15(+2.54%) |
Jun 29, 2016 | 5.772 | 5.871 | 5.679 | 5.725 | 81,546 | +0.00(+0.00%) |
Jun 28, 2016 | 5.626 | 5.759 | 5.626 | 5.725 | 34,353 | +0.07(+1.29%) |
Jun 27, 2016 | 5.540 | 5.712 | 5.474 | 5.653 | 46,309 | -0.03(-0.58%) |
Jun 24, 2016 | 5.534 | 5.772 | 5.461 | 5.686 | 51,913 | -0.04(-0.69%) |
Jun 23, 2016 | 5.686 | 5.778 | 5.636 | 5.725 | 43,945 | +0.01(+0.12%) |
Jun 22, 2016 | 5.626 | 5.719 | 5.600 | 5.719 | 69,607 | +0.06(+1.05%) |
Jun 21, 2016 | 5.553 | 5.694 | 5.553 | 5.659 | 40,643 | +0.04(+0.71%) |
Jun 20, 2016 | 5.553 | 5.639 | 5.553 | 5.619 | 81,342 | +0.04(+0.71%) |
Jun 17, 2016 | 5.630 | 5.669 | 5.560 | 5.580 | 142,785 | -0.04(-0.71%) |
Jun 16, 2016 | 5.560 | 5.633 | 5.560 | 5.619 | 54,200 | -0.05(-0.93%) |
Jun 15, 2016 | 5.659 | 5.692 | 5.600 | 5.672 | 31,354 | +0.00(+0.00%) |
Jun 14, 2016 | 5.633 | 5.692 | 5.633 | 5.672 | 33,148 | +0.01(+0.12%) |
Jun 13, 2016 | 5.686 | 5.741 | 5.623 | 5.666 | 44,442 | -0.03(-0.46%) |
Jun 10, 2016 | 5.633 | 5.732 | 5.593 | 5.692 | 18,630 | -0.01(-0.12%) |
Jun 09, 2016 | 5.666 | 5.705 | 5.629 | 5.699 | 62,919 | +0.05(+0.82%) |
Jun 08, 2016 | 5.633 | 5.672 | 5.626 | 5.653 | 42,667 | -0.02(-0.35%) |
Jun 07, 2016 | 5.639 | 5.686 | 5.639 | 5.672 | 42,335 | +0.03(+0.59%) |
Jun 06, 2016 | 5.593 | 5.672 | 5.593 | 5.639 | 63,775 | -0.01(-0.23%) |
Jun 03, 2016 | 5.626 | 5.666 | 5.567 | 5.653 | 67,305 | +0.03(+0.47%) |
Jun 02, 2016 | 5.606 | 5.664 | 5.580 | 5.626 | 115,670 | -0.03(-0.58%) |
Jun 01, 2016 | 5.619 | 5.679 | 5.514 | 5.659 | 70,063 | -0.02(-0.35%) |
May 31, 2016 | 5.785 | 5.785 | 5.646 | 5.679 | 50,950 | -0.04(-0.69%) |
May 27, 2016 | 5.672 | 5.719 | 5.719 | 5.719 | 15,428 | +0.02(+0.35%) |
May 26, 2016 | 5.699 | 5.719 | 5.653 | 5.699 | 95,325 | -0.02(-0.35%) |
May 25, 2016 | 5.725 | 5.745 | 5.686 | 5.719 | 52,922 | -0.03(-0.57%) |
May 24, 2016 | 5.719 | 5.772 | 5.666 | 5.752 | 27,509 | +0.05(+0.93%) |
May 23, 2016 | 5.725 | 5.752 | 5.666 | 5.699 | 74,833 | -0.09(-1.49%) |
May 20, 2016 | 5.851 | 5.851 | 5.732 | 5.785 | 27,855 | -0.02(-0.34%) |
May 19, 2016 | 5.765 | 5.818 | 5.765 | 5.805 | 41,342 | -0.03(-0.57%) |
May 18, 2016 | 5.818 | 5.840 | 5.772 | 5.838 | 44,724 | +0.02(+0.34%) |
May 17, 2016 | 5.857 | 5.884 | 5.765 | 5.818 | 39,325 | -0.03(-0.45%) |
May 16, 2016 | 5.805 | 5.871 | 5.805 | 5.844 | 24,036 | +0.05(+0.80%) |
May 13, 2016 | 5.758 | 5.871 | 5.758 | 5.798 | 33,733 | -0.03(-0.57%) |
May 12, 2016 | 5.752 | 5.831 | 5.732 | 5.831 | 71,716 | +0.08(+1.38%) |
May 11, 2016 | 5.765 | 5.818 | 5.699 | 5.752 | 61,768 | -0.07(-1.25%) |
May 10, 2016 | 5.924 | 5.950 | 5.791 | 5.824 | 27,706 | -0.11(-1.89%) |
May 09, 2016 | 5.818 | 5.950 | 5.785 | 5.937 | 80,708 | +0.11(+1.81%) |
May 06, 2016 | 5.758 | 5.924 | 5.752 | 5.831 | 82,159 | -0.03(-0.56%) |
May 05, 2016 | 5.791 | 5.864 | 5.653 | 5.864 | 118,151 | +0.10(+1.72%) |
May 04, 2016 | 5.481 | 5.824 | 5.415 | 5.765 | 223,756 | +0.03(+0.58%) |
May 03, 2016 | 5.666 | 5.752 | 5.567 | 5.732 | 56,672 | +0.06(+1.05%) |