Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 5.508 | 5.508 | 5.448 | 5.459 | 1,792,747 | -0.07(-1.28%) |
Jun 29, 2016 | 5.585 | 5.585 | 5.514 | 5.530 | 724,513 | -0.04(-0.68%) |
Jun 28, 2016 | 5.536 | 5.579 | 5.519 | 5.568 | 645,798 | +0.10(+1.79%) |
Jun 27, 2016 | 5.437 | 5.492 | 5.422 | 5.470 | 943,433 | +0.01(+0.10%) |
Jun 24, 2016 | 5.378 | 5.530 | 5.367 | 5.465 | 560,334 | -0.05(-0.99%) |
Jun 23, 2016 | 5.536 | 5.557 | 5.506 | 5.519 | 347,860 | +0.01(+0.10%) |
Jun 22, 2016 | 5.487 | 5.525 | 5.476 | 5.514 | 252,821 | +0.03(+0.50%) |
Jun 21, 2016 | 5.525 | 5.538 | 5.487 | 5.487 | 352,974 | -0.04(-0.69%) |
Jun 20, 2016 | 5.546 | 5.546 | 5.487 | 5.525 | 360,706 | +0.03(+0.50%) |
Jun 17, 2016 | 5.448 | 5.503 | 5.437 | 5.497 | 308,882 | +0.04(+0.70%) |
Jun 16, 2016 | 5.421 | 5.459 | 5.394 | 5.459 | 381,195 | +0.03(+0.50%) |
Jun 15, 2016 | 5.427 | 5.443 | 5.410 | 5.432 | 639,563 | +0.03(+0.50%) |
Jun 14, 2016 | 5.427 | 5.465 | 5.405 | 5.405 | 563,521 | -0.04(-0.70%) |
Jun 13, 2016 | 5.427 | 5.476 | 5.427 | 5.443 | 462,113 | -0.03(-0.53%) |
Jun 10, 2016 | 5.472 | 5.488 | 5.466 | 5.472 | 500,554 | -0.01(-0.20%) |
Jun 09, 2016 | 5.483 | 5.496 | 5.466 | 5.483 | 609,015 | -0.04(-0.78%) |
Jun 08, 2016 | 5.542 | 5.542 | 5.515 | 5.526 | 597,297 | +0.02(+0.39%) |
Jun 07, 2016 | 5.499 | 5.509 | 5.477 | 5.504 | 466,430 | +0.02(+0.30%) |
Jun 06, 2016 | 5.445 | 5.488 | 5.434 | 5.488 | 560,618 | +0.02(+0.40%) |
Jun 03, 2016 | 5.429 | 5.466 | 5.412 | 5.466 | 374,672 | +0.03(+0.60%) |
Jun 02, 2016 | 5.407 | 5.434 | 5.396 | 5.434 | 619,848 | +0.02(+0.40%) |
Jun 01, 2016 | 5.396 | 5.412 | 5.358 | 5.412 | 416,479 | +0.04(+0.71%) |
May 31, 2016 | 5.385 | 5.391 | 5.353 | 5.374 | 485,446 | +0.00(+0.00%) |
May 27, 2016 | 5.347 | 5.374 | 5.374 | 5.374 | 434,382 | +0.03(+0.51%) |
May 26, 2016 | 5.353 | 5.358 | 5.326 | 5.347 | 516,599 | +0.02(+0.41%) |
May 25, 2016 | 5.309 | 5.331 | 5.299 | 5.326 | 477,802 | +0.03(+0.61%) |
May 24, 2016 | 5.282 | 5.304 | 5.255 | 5.293 | 606,306 | +0.01(+0.21%) |
May 23, 2016 | 5.234 | 5.288 | 5.234 | 5.282 | 583,310 | +0.04(+0.72%) |
May 20, 2016 | 5.174 | 5.272 | 5.174 | 5.245 | 686,823 | +0.06(+1.25%) |
May 19, 2016 | 5.217 | 5.245 | 5.142 | 5.180 | 1,166,935 | -0.07(-1.34%) |
May 18, 2016 | 5.320 | 5.342 | 5.223 | 5.250 | 1,123,220 | -0.07(-1.32%) |
May 17, 2016 | 5.418 | 5.429 | 5.304 | 5.320 | 1,695,887 | -0.11(-1.99%) |
May 16, 2016 | 5.439 | 5.472 | 5.423 | 5.429 | 772,440 | -0.02(-0.40%) |
May 13, 2016 | 5.445 | 5.466 | 5.429 | 5.450 | 477,970 | +0.02(+0.40%) |
May 12, 2016 | 5.466 | 5.466 | 5.429 | 5.429 | 691,745 | -0.05(-0.89%) |
May 11, 2016 | 5.445 | 5.483 | 5.434 | 5.477 | 549,569 | +0.05(+0.87%) |
May 10, 2016 | 5.403 | 5.430 | 5.387 | 5.430 | 689,519 | +0.04(+0.70%) |
May 09, 2016 | 5.403 | 5.409 | 5.366 | 5.393 | 771,275 | -0.02(-0.30%) |
May 06, 2016 | 5.328 | 5.409 | 5.328 | 5.409 | 606,999 | +0.09(+1.62%) |
May 05, 2016 | 5.349 | 5.387 | 5.323 | 5.323 | 1,014,154 | -0.05(-0.90%) |
May 04, 2016 | 5.317 | 5.371 | 5.312 | 5.371 | 562,067 | +0.04(+0.81%) |
May 03, 2016 | 5.328 | 5.333 | 5.285 | 5.328 | 1,041,671 | -0.05(-1.00%) |
May 02, 2016 | 5.371 | 5.425 | 5.355 | 5.382 | 1,281,431 | +0.02(+0.40%) |
Apr 29, 2016 | 5.323 | 5.360 | 5.315 | 5.360 | 640,836 | +0.03(+0.61%) |
Apr 28, 2016 | 5.349 | 5.376 | 5.328 | 5.328 | 677,057 | -0.05(-0.90%) |
Apr 27, 2016 | 5.328 | 5.387 | 5.285 | 5.376 | 844,787 | +0.05(+0.91%) |
Apr 26, 2016 | 5.258 | 5.328 | 5.242 | 5.328 | 702,171 | +0.10(+1.95%) |
Apr 25, 2016 | 5.296 | 5.312 | 5.220 | 5.226 | 1,021,139 | -0.07(-1.32%) |
Apr 22, 2016 | 5.269 | 5.296 | 5.263 | 5.296 | 678,664 | +0.02(+0.41%) |
Apr 21, 2016 | 5.247 | 5.274 | 5.237 | 5.274 | 696,671 | +0.03(+0.62%) |
Apr 20, 2016 | 5.263 | 5.269 | 5.193 | 5.242 | 1,260,763 | -0.03(-0.51%) |
Apr 19, 2016 | 5.280 | 5.280 | 5.231 | 5.269 | 1,074,976 | +0.01(+0.20%) |
Apr 18, 2016 | 5.215 | 5.258 | 5.199 | 5.258 | 954,054 | +0.05(+1.03%) |
Apr 15, 2016 | 5.124 | 5.204 | 5.091 | 5.204 | 1,103,209 | +0.10(+1.89%) |
Apr 14, 2016 | 5.161 | 5.167 | 5.048 | 5.108 | 2,122,778 | -0.05(-1.04%) |
Apr 13, 2016 | 5.188 | 5.210 | 5.129 | 5.161 | 1,651,185 | -0.00(-0.03%) |
Apr 12, 2016 | 5.158 | 5.195 | 5.152 | 5.163 | 2,553,031 | +0.01(+0.10%) |
Apr 11, 2016 | 5.072 | 5.190 | 5.072 | 5.158 | 3,269,329 | +0.14(+2.77%) |
Apr 08, 2016 | 5.019 | 5.029 | 4.992 | 5.019 | 576,622 | +0.00(+0.00%) |
Apr 07, 2016 | 5.040 | 5.045 | 5.003 | 5.019 | 877,077 | -0.01(-0.21%) |
Apr 06, 2016 | 5.051 | 5.056 | 5.015 | 5.029 | 726,066 | -0.01(-0.21%) |
Apr 05, 2016 | 5.019 | 5.045 | 4.997 | 5.040 | 469,033 | +0.01(+0.11%) |
Apr 04, 2016 | 5.008 | 5.035 | 4.981 | 5.035 | 556,965 | +0.02(+0.32%) |