Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 5.404 | 5.440 | 5.404 | 5.422 | 852,485 | +0.02(+0.33%) |
Jun 29, 2016 | 5.463 | 5.481 | 5.393 | 5.404 | 1,444,641 | -0.06(-1.07%) |
Jun 28, 2016 | 5.434 | 5.492 | 5.434 | 5.463 | 948,011 | +0.06(+1.08%) |
Jun 27, 2016 | 5.475 | 5.481 | 5.393 | 5.404 | 1,038,911 | -0.09(-1.71%) |
Jun 24, 2016 | 5.410 | 5.522 | 5.405 | 5.498 | 1,089,014 | -0.01(-0.11%) |
Jun 23, 2016 | 5.487 | 5.533 | 5.481 | 5.504 | 916,130 | +0.02(+0.43%) |
Jun 22, 2016 | 5.451 | 5.481 | 5.434 | 5.481 | 680,877 | +0.04(+0.75%) |
Jun 21, 2016 | 5.422 | 5.445 | 5.416 | 5.440 | 502,363 | +0.02(+0.32%) |
Jun 20, 2016 | 5.428 | 5.440 | 5.422 | 5.422 | 534,632 | +0.00(+0.00%) |
Jun 17, 2016 | 5.393 | 5.434 | 5.391 | 5.422 | 533,787 | +0.02(+0.43%) |
Jun 16, 2016 | 5.399 | 5.409 | 5.369 | 5.399 | 651,633 | -0.04(-0.65%) |
Jun 15, 2016 | 5.428 | 5.445 | 5.340 | 5.434 | 994,945 | +0.03(+0.54%) |
Jun 14, 2016 | 5.416 | 5.434 | 5.375 | 5.404 | 824,043 | -0.02(-0.32%) |
Jun 13, 2016 | 5.346 | 5.440 | 5.340 | 5.422 | 982,346 | +0.01(+0.21%) |
Jun 10, 2016 | 5.370 | 5.411 | 5.358 | 5.411 | 614,908 | +0.03(+0.65%) |
Jun 09, 2016 | 5.358 | 5.393 | 5.347 | 5.376 | 676,442 | +0.02(+0.33%) |
Jun 08, 2016 | 5.388 | 5.393 | 5.347 | 5.358 | 781,806 | -0.01(-0.22%) |
Jun 07, 2016 | 5.358 | 5.388 | 5.358 | 5.370 | 507,040 | +0.01(+0.22%) |
Jun 06, 2016 | 5.370 | 5.393 | 5.358 | 5.358 | 987,354 | -0.03(-0.54%) |
Jun 03, 2016 | 5.353 | 5.405 | 5.335 | 5.388 | 873,669 | +0.03(+0.65%) |
Jun 02, 2016 | 5.358 | 5.358 | 5.347 | 5.353 | 790,489 | -0.01(-0.11%) |
Jun 01, 2016 | 5.341 | 5.358 | 5.329 | 5.358 | 733,870 | +0.02(+0.44%) |
May 31, 2016 | 5.329 | 5.347 | 5.306 | 5.335 | 634,264 | +0.01(+0.22%) |
May 27, 2016 | 5.294 | 5.324 | 5.324 | 5.324 | 647,788 | +0.03(+0.55%) |
May 26, 2016 | 5.312 | 5.317 | 5.289 | 5.294 | 843,052 | -0.02(-0.44%) |
May 25, 2016 | 5.277 | 5.318 | 5.259 | 5.318 | 1,679,585 | +0.05(+1.00%) |
May 24, 2016 | 5.306 | 5.324 | 5.265 | 5.265 | 700,549 | -0.03(-0.55%) |
May 23, 2016 | 5.265 | 5.318 | 5.254 | 5.294 | 725,643 | +0.03(+0.66%) |
May 20, 2016 | 5.230 | 5.289 | 5.225 | 5.259 | 653,445 | +0.04(+0.78%) |
May 19, 2016 | 5.254 | 5.265 | 5.213 | 5.219 | 1,250,324 | -0.05(-0.89%) |
May 18, 2016 | 5.312 | 5.329 | 5.259 | 5.265 | 1,048,001 | -0.05(-0.88%) |
May 17, 2016 | 5.335 | 5.358 | 5.294 | 5.312 | 1,228,911 | -0.01(-0.16%) |
May 16, 2016 | 5.338 | 5.349 | 5.303 | 5.320 | 1,368,378 | -0.01(-0.22%) |
May 13, 2016 | 5.320 | 5.355 | 5.314 | 5.332 | 1,430,346 | +0.02(+0.33%) |
May 12, 2016 | 5.297 | 5.332 | 5.285 | 5.314 | 1,559,287 | +0.03(+0.66%) |
May 11, 2016 | 5.216 | 5.291 | 5.216 | 5.280 | 2,602,553 | +0.06(+1.22%) |
May 10, 2016 | 5.245 | 5.251 | 5.210 | 5.216 | 716,053 | -0.02(-0.44%) |
May 09, 2016 | 5.233 | 5.256 | 5.216 | 5.239 | 444,499 | +0.00(+0.00%) |
May 06, 2016 | 5.210 | 5.245 | 5.204 | 5.239 | 341,805 | +0.03(+0.67%) |
May 05, 2016 | 5.227 | 5.233 | 5.204 | 5.204 | 558,913 | -0.03(-0.55%) |
May 04, 2016 | 5.239 | 5.256 | 5.222 | 5.233 | 527,665 | -0.03(-0.53%) |
May 03, 2016 | 5.261 | 5.267 | 5.238 | 5.261 | 587,961 | +0.01(+0.11%) |
May 02, 2016 | 5.261 | 5.278 | 5.238 | 5.255 | 614,547 | +0.01(+0.22%) |
Apr 29, 2016 | 5.215 | 5.261 | 5.215 | 5.244 | 460,110 | +0.02(+0.44%) |
Apr 28, 2016 | 5.255 | 5.267 | 5.220 | 5.220 | 505,421 | -0.03(-0.66%) |
Apr 27, 2016 | 5.209 | 5.261 | 5.209 | 5.255 | 615,294 | +0.03(+0.67%) |
Apr 26, 2016 | 5.215 | 5.232 | 5.203 | 5.220 | 418,396 | +0.01(+0.11%) |
Apr 25, 2016 | 5.203 | 5.215 | 5.197 | 5.215 | 391,599 | +0.01(+0.22%) |
Apr 22, 2016 | 5.209 | 5.220 | 5.186 | 5.203 | 614,756 | -0.01(-0.11%) |
Apr 21, 2016 | 5.197 | 5.220 | 5.197 | 5.209 | 436,172 | +0.01(+0.22%) |
Apr 20, 2016 | 5.226 | 5.226 | 5.191 | 5.197 | 511,924 | -0.03(-0.55%) |
Apr 19, 2016 | 5.226 | 5.232 | 5.209 | 5.226 | 351,963 | +0.02(+0.33%) |
Apr 18, 2016 | 5.191 | 5.209 | 5.182 | 5.209 | 602,435 | +0.03(+0.56%) |
Apr 15, 2016 | 5.168 | 5.191 | 5.157 | 5.180 | 383,434 | +0.00(+0.00%) |
Apr 14, 2016 | 5.186 | 5.203 | 5.169 | 5.180 | 268,194 | -0.02(-0.44%) |
Apr 13, 2016 | 5.220 | 5.226 | 5.180 | 5.203 | 303,165 | +0.01(+0.20%) |
Apr 12, 2016 | 5.216 | 5.216 | 5.181 | 5.193 | 419,237 | -0.02(-0.33%) |
Apr 11, 2016 | 5.164 | 5.221 | 5.118 | 5.210 | 568,935 | +0.06(+1.23%) |
Apr 08, 2016 | 5.118 | 5.158 | 5.106 | 5.147 | 300,254 | +0.04(+0.79%) |
Apr 07, 2016 | 5.141 | 5.147 | 5.083 | 5.106 | 663,374 | -0.04(-0.78%) |
Apr 06, 2016 | 5.175 | 5.181 | 5.147 | 5.147 | 564,430 | -0.03(-0.56%) |
Apr 05, 2016 | 5.164 | 5.175 | 5.143 | 5.175 | 319,411 | +0.01(+0.11%) |
Apr 04, 2016 | 5.164 | 5.170 | 5.129 | 5.170 | 428,090 | +0.01(+0.22%) |