Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 5.250 | 5.450 | 5.250 | 5.450 | 36,685 | +0.11(+2.06%) |
Jul 28, 2016 | 5.310 | 5.410 | 5.270 | 5.340 | 12,316 | -0.01(-0.19%) |
Jul 27, 2016 | 5.470 | 5.570 | 5.290 | 5.350 | 20,351 | -0.12(-2.19%) |
Jul 26, 2016 | 5.420 | 5.510 | 5.400 | 5.470 | 13,435 | +0.11(+2.05%) |
Jul 25, 2016 | 5.500 | 5.500 | 5.340 | 5.360 | 25,997 | -0.19(-3.42%) |
Jul 22, 2016 | 5.620 | 5.650 | 5.500 | 5.550 | 122,326 | -0.07(-1.25%) |
Jul 21, 2016 | 5.690 | 5.750 | 5.570 | 5.620 | 31,983 | -0.10(-1.75%) |
Jul 20, 2016 | 5.660 | 5.750 | 5.660 | 5.720 | 31,610 | +0.03(+0.53%) |
Jul 19, 2016 | 5.760 | 5.760 | 5.660 | 5.690 | 21,235 | -0.05(-0.87%) |
Jul 18, 2016 | 5.740 | 5.750 | 5.708 | 5.740 | 16,257 | -0.01(-0.17%) |
Jul 15, 2016 | 5.800 | 5.800 | 5.710 | 5.750 | 48,185 | +0.00(+0.00%) |
Jul 14, 2016 | 5.750 | 5.750 | 5.660 | 5.750 | 25,547 | +0.05(+0.88%) |
Jul 13, 2016 | 5.710 | 5.730 | 5.550 | 5.700 | 59,134 | -0.01(-0.18%) |
Jul 12, 2016 | 5.690 | 5.760 | 5.680 | 5.710 | 105,571 | +0.10(+1.78%) |
Jul 11, 2016 | 5.720 | 5.730 | 5.571 | 5.610 | 77,826 | -0.10(-1.75%) |
Jul 08, 2016 | 5.530 | 5.740 | 5.450 | 5.710 | 49,827 | +0.26(+4.77%) |
Jul 07, 2016 | 5.560 | 5.600 | 5.360 | 5.450 | 29,422 | -0.07(-1.27%) |
Jul 06, 2016 | 5.220 | 5.560 | 5.220 | 5.520 | 133,561 | +0.12(+2.22%) |
Jul 05, 2016 | 5.490 | 5.490 | 5.320 | 5.400 | 26,928 | -0.20(-3.57%) |
Jul 01, 2016 | 5.490 | 5.600 | 5.600 | 5.600 | 46,700 | +0.13(+2.38%) |
Jun 30, 2016 | 5.800 | 5.840 | 5.430 | 5.470 | 89,653 | -0.27(-4.70%) |
Jun 29, 2016 | 5.800 | 5.940 | 5.710 | 5.740 | 139,196 | +0.16(+2.87%) |
Jun 28, 2016 | 5.560 | 5.580 | 5.390 | 5.580 | 81,228 | +0.14(+2.57%) |
Jun 27, 2016 | 5.570 | 5.570 | 5.250 | 5.440 | 84,768 | -0.20(-3.55%) |
Jun 24, 2016 | 5.600 | 5.690 | 5.400 | 5.640 | 83,058 | -0.14(-2.42%) |
Jun 23, 2016 | 5.550 | 5.800 | 5.550 | 5.780 | 28,893 | +0.25(+4.52%) |
Jun 22, 2016 | 5.560 | 5.580 | 5.420 | 5.530 | 33,187 | +0.04(+0.73%) |
Jun 21, 2016 | 5.430 | 5.550 | 5.400 | 5.490 | 14,839 | -0.02(-0.36%) |
Jun 20, 2016 | 5.490 | 5.580 | 5.450 | 5.510 | 26,863 | +0.03(+0.55%) |
Jun 17, 2016 | 5.240 | 5.630 | 5.240 | 5.480 | 135,893 | +0.28(+5.38%) |
Jun 16, 2016 | 5.300 | 5.300 | 5.070 | 5.200 | 50,429 | -0.17(-3.17%) |
Jun 15, 2016 | 5.390 | 5.460 | 5.310 | 5.370 | 20,188 | -0.03(-0.56%) |
Jun 14, 2016 | 5.500 | 5.630 | 5.330 | 5.400 | 22,329 | -0.10(-1.82%) |
Jun 13, 2016 | 5.400 | 5.580 | 5.400 | 5.500 | 26,640 | +0.00(+0.00%) |
Jun 10, 2016 | 5.720 | 5.850 | 5.450 | 5.500 | 31,918 | -0.27(-4.68%) |
Jun 09, 2016 | 5.770 | 5.840 | 5.720 | 5.770 | 20,779 | -0.07(-1.20%) |
Jun 08, 2016 | 5.710 | 5.860 | 5.630 | 5.840 | 45,205 | +0.12(+2.10%) |
Jun 07, 2016 | 5.630 | 5.790 | 5.630 | 5.720 | 28,599 | +0.06(+1.06%) |
Jun 06, 2016 | 5.580 | 5.720 | 5.520 | 5.660 | 33,878 | +0.13(+2.35%) |
Jun 03, 2016 | 5.600 | 5.720 | 5.450 | 5.530 | 39,009 | -0.11(-1.95%) |
Jun 02, 2016 | 5.610 | 5.677 | 5.530 | 5.640 | 28,152 | -0.07(-1.23%) |
Jun 01, 2016 | 5.480 | 5.760 | 5.460 | 5.710 | 47,788 | +0.12(+2.15%) |
May 31, 2016 | 5.550 | 5.690 | 5.540 | 5.590 | 58,079 | +0.04(+0.72%) |
May 27, 2016 | 5.551 | 5.550 | 5.550 | 5.550 | 20,100 | -0.09(-1.60%) |
May 26, 2016 | 5.920 | 5.920 | 5.600 | 5.640 | 34,564 | -0.28(-4.73%) |
May 25, 2016 | 5.770 | 5.970 | 5.655 | 5.920 | 63,398 | +0.11(+1.89%) |
May 24, 2016 | 5.390 | 5.810 | 5.340 | 5.810 | 57,118 | +0.41(+7.59%) |
May 23, 2016 | 5.240 | 5.435 | 5.000 | 5.400 | 67,187 | +0.13(+2.47%) |
May 20, 2016 | 5.270 | 5.290 | 5.070 | 5.270 | 20,155 | +0.04(+0.76%) |
May 19, 2016 | 5.270 | 5.280 | 5.100 | 5.230 | 23,495 | -0.11(-2.06%) |
May 18, 2016 | 5.230 | 5.380 | 5.230 | 5.340 | 32,058 | +0.10(+1.91%) |
May 17, 2016 | 5.280 | 5.450 | 5.200 | 5.240 | 42,758 | -0.14(-2.60%) |
May 16, 2016 | 5.340 | 5.480 | 5.290 | 5.380 | 45,419 | +0.10(+1.89%) |
May 13, 2016 | 5.300 | 5.360 | 5.260 | 5.280 | 32,263 | -0.07(-1.31%) |
May 12, 2016 | 5.380 | 5.430 | 5.300 | 5.350 | 29,272 | +0.03(+0.56%) |
May 11, 2016 | 5.270 | 5.380 | 5.130 | 5.320 | 34,263 | +0.05(+0.95%) |
May 10, 2016 | 4.990 | 5.300 | 4.990 | 5.270 | 51,061 | +0.33(+6.68%) |
May 09, 2016 | 5.010 | 5.040 | 4.900 | 4.940 | 43,135 | -0.10(-1.98%) |
May 06, 2016 | 5.130 | 5.250 | 5.020 | 5.040 | 33,941 | -0.10(-1.95%) |
May 05, 2016 | 5.050 | 5.820 | 5.050 | 5.140 | 62,809 | +0.13(+2.59%) |
May 04, 2016 | 5.280 | 5.340 | 5.010 | 5.010 | 45,784 | -0.25(-4.75%) |
May 03, 2016 | 5.380 | 5.380 | 5.050 | 5.260 | 48,268 | -0.13(-2.41%) |