Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 5.470 | 5.540 | 5.435 | 5.480 | 345,035 | +0.00(+0.00%) |
Jul 28, 2016 | 5.440 | 5.505 | 5.400 | 5.480 | 313,728 | +0.02(+0.37%) |
Jul 27, 2016 | 5.470 | 5.480 | 5.400 | 5.460 | 206,403 | -0.01(-0.18%) |
Jul 26, 2016 | 5.380 | 5.480 | 5.330 | 5.470 | 280,551 | +0.08(+1.48%) |
Jul 25, 2016 | 5.370 | 5.430 | 5.350 | 5.390 | 260,005 | +0.03(+0.56%) |
Jul 22, 2016 | 5.330 | 5.375 | 5.230 | 5.360 | 732,676 | +0.03(+0.56%) |
Jul 21, 2016 | 5.240 | 5.365 | 5.220 | 5.330 | 934,806 | +0.09(+1.72%) |
Jul 20, 2016 | 5.230 | 5.310 | 5.210 | 5.240 | 549,548 | +0.01(+0.19%) |
Jul 19, 2016 | 5.310 | 5.360 | 5.200 | 5.230 | 415,236 | -0.12(-2.24%) |
Jul 18, 2016 | 5.260 | 5.380 | 5.260 | 5.350 | 282,974 | +0.09(+1.71%) |
Jul 15, 2016 | 5.390 | 5.410 | 5.230 | 5.260 | 357,758 | -0.09(-1.68%) |
Jul 14, 2016 | 5.400 | 5.400 | 5.270 | 5.350 | 345,442 | -0.01(-0.19%) |
Jul 13, 2016 | 5.420 | 5.480 | 5.340 | 5.360 | 496,526 | -0.01(-0.19%) |
Jul 12, 2016 | 5.310 | 5.430 | 5.220 | 5.370 | 633,895 | +0.07(+1.32%) |
Jul 11, 2016 | 5.210 | 5.425 | 5.150 | 5.300 | 1,062,183 | +0.11(+2.12%) |
Jul 08, 2016 | 4.910 | 5.200 | 4.900 | 5.190 | 927,557 | +0.29(+5.92%) |
Jul 07, 2016 | 5.100 | 5.180 | 4.750 | 4.900 | 1,704,171 | -0.04(-0.81%) |
Jul 05, 2016 | 5.080 | 5.120 | 4.900 | 4.940 | 637,295 | -0.17(-3.33%) |
Jul 01, 2016 | 5.160 | 5.110 | 5.110 | 5.110 | 421,200 | -0.08(-1.54%) |
Jun 30, 2016 | 5.150 | 5.210 | 5.070 | 5.190 | 441,886 | +0.05(+0.97%) |
Jun 29, 2016 | 5.070 | 5.160 | 5.050 | 5.140 | 258,967 | +0.10(+1.98%) |
Jun 28, 2016 | 4.960 | 5.070 | 4.960 | 5.040 | 398,836 | +0.11(+2.23%) |
Jun 27, 2016 | 4.990 | 5.030 | 4.920 | 4.930 | 579,821 | -0.09(-1.79%) |
Jun 24, 2016 | 5.060 | 5.090 | 4.990 | 5.020 | 946,600 | -0.24(-4.56%) |
Jun 23, 2016 | 5.030 | 5.270 | 5.030 | 5.260 | 371,001 | +0.13(+2.53%) |
Jun 22, 2016 | 5.100 | 5.290 | 5.090 | 5.130 | 654,853 | +0.05(+0.98%) |
Jun 21, 2016 | 5.100 | 5.130 | 5.050 | 5.080 | 584,464 | +0.00(+0.00%) |
Jun 20, 2016 | 4.950 | 5.100 | 4.910 | 5.080 | 767,570 | +0.21(+4.31%) |
Jun 17, 2016 | 5.100 | 5.140 | 4.860 | 4.870 | 1,184,642 | -0.25(-4.88%) |
Jun 16, 2016 | 4.910 | 5.140 | 4.910 | 5.120 | 1,153,066 | +0.19(+3.85%) |
Jun 15, 2016 | 5.140 | 5.210 | 4.930 | 4.930 | 1,222,165 | -0.21(-4.09%) |
Jun 14, 2016 | 5.150 | 5.230 | 5.090 | 5.140 | 894,703 | -0.01(-0.19%) |
Jun 13, 2016 | 5.280 | 5.378 | 5.130 | 5.150 | 1,133,487 | -0.15(-2.83%) |
Jun 10, 2016 | 5.570 | 5.600 | 5.210 | 5.300 | 1,038,616 | -0.30(-5.36%) |
Jun 09, 2016 | 5.660 | 5.710 | 5.560 | 5.600 | 295,346 | -0.07(-1.23%) |
Jun 08, 2016 | 5.610 | 5.690 | 5.540 | 5.670 | 443,378 | +0.06(+1.07%) |
Jun 07, 2016 | 5.550 | 5.645 | 5.500 | 5.610 | 371,421 | +0.05(+0.90%) |
Jun 06, 2016 | 5.560 | 5.610 | 5.490 | 5.560 | 413,442 | +0.02(+0.36%) |
Jun 03, 2016 | 5.630 | 5.660 | 5.485 | 5.540 | 351,601 | -0.09(-1.60%) |
Jun 02, 2016 | 5.490 | 5.630 | 5.470 | 5.630 | 422,231 | +0.10(+1.81%) |
Jun 01, 2016 | 5.350 | 5.550 | 5.350 | 5.530 | 601,974 | +0.08(+1.47%) |
May 31, 2016 | 5.390 | 5.560 | 5.390 | 5.450 | 351,209 | +0.06(+1.11%) |
May 27, 2016 | 5.440 | 5.390 | 5.390 | 5.390 | 498,400 | -0.03(-0.55%) |
May 26, 2016 | 5.460 | 5.520 | 5.340 | 5.420 | 313,782 | -0.01(-0.18%) |
May 25, 2016 | 5.520 | 5.570 | 5.400 | 5.430 | 888,607 | -0.05(-0.91%) |
May 24, 2016 | 5.350 | 5.480 | 5.350 | 5.480 | 522,762 | +0.15(+2.81%) |
May 23, 2016 | 5.260 | 5.410 | 5.260 | 5.330 | 727,317 | +0.09(+1.72%) |
May 20, 2016 | 5.150 | 5.265 | 5.150 | 5.240 | 765,482 | +0.15(+2.95%) |
May 19, 2016 | 5.150 | 5.210 | 5.030 | 5.090 | 382,990 | -0.08(-1.55%) |
May 18, 2016 | 5.180 | 5.290 | 5.110 | 5.170 | 357,241 | -0.01(-0.19%) |
May 17, 2016 | 5.250 | 5.360 | 5.140 | 5.180 | 718,246 | -0.08(-1.52%) |
May 16, 2016 | 5.230 | 5.315 | 5.210 | 5.260 | 2,001,833 | +0.02(+0.38%) |
May 13, 2016 | 5.300 | 5.380 | 5.200 | 5.240 | 773,424 | -0.05(-0.95%) |
May 12, 2016 | 5.200 | 5.330 | 5.200 | 5.290 | 690,527 | +0.10(+1.93%) |
May 11, 2016 | 5.230 | 5.450 | 5.171 | 5.190 | 505,710 | -0.02(-0.38%) |
May 10, 2016 | 5.330 | 5.390 | 5.175 | 5.210 | 878,730 | -0.10(-1.88%) |
May 09, 2016 | 5.100 | 5.360 | 5.070 | 5.310 | 332,928 | +0.24(+4.73%) |
May 06, 2016 | 5.110 | 5.190 | 5.060 | 5.070 | 585,254 | -0.08(-1.55%) |
May 05, 2016 | 5.230 | 5.245 | 5.140 | 5.150 | 295,234 | -0.07(-1.34%) |
May 04, 2016 | 5.300 | 5.370 | 5.170 | 5.220 | 399,028 | -0.09(-1.69%) |
May 03, 2016 | 5.450 | 5.480 | 5.300 | 5.310 | 443,031 | -0.20(-3.63%) |