Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 5.483 | 5.575 | 5.458 | 5.567 | 649,954 | +0.09(+1.61%) |
Jul 28, 2016 | 5.504 | 5.516 | 5.458 | 5.479 | 451,906 | -0.01(-0.23%) |
Jul 27, 2016 | 5.487 | 5.523 | 5.466 | 5.491 | 434,582 | +0.01(+0.15%) |
Jul 26, 2016 | 5.437 | 5.495 | 5.407 | 5.483 | 540,919 | +0.05(+0.85%) |
Jul 25, 2016 | 5.500 | 5.504 | 5.374 | 5.437 | 1,226,358 | -0.10(-1.75%) |
Jul 22, 2016 | 5.491 | 5.533 | 5.487 | 5.533 | 396,078 | +0.05(+0.92%) |
Jul 21, 2016 | 5.508 | 5.521 | 5.428 | 5.483 | 541,252 | -0.03(-0.46%) |
Jul 20, 2016 | 5.483 | 5.521 | 5.428 | 5.508 | 478,723 | +0.05(+0.92%) |
Jul 19, 2016 | 5.407 | 5.479 | 5.386 | 5.458 | 670,877 | +0.06(+1.09%) |
Jul 18, 2016 | 5.348 | 5.416 | 5.340 | 5.399 | 440,144 | +0.06(+1.10%) |
Jul 15, 2016 | 5.315 | 5.340 | 5.277 | 5.340 | 440,385 | +0.04(+0.79%) |
Jul 14, 2016 | 5.332 | 5.332 | 5.256 | 5.298 | 571,151 | -0.00(-0.08%) |
Jul 13, 2016 | 5.252 | 5.330 | 5.248 | 5.302 | 395,439 | +0.02(+0.32%) |
Jul 12, 2016 | 5.298 | 5.323 | 5.277 | 5.286 | 625,012 | +0.02(+0.32%) |
Jul 11, 2016 | 5.273 | 5.290 | 5.239 | 5.269 | 498,877 | +0.02(+0.40%) |
Jul 08, 2016 | 5.252 | 5.235 | 5.235 | 5.248 | 437,405 | +0.01(+0.24%) |
Jul 07, 2016 | 5.218 | 5.248 | 5.178 | 5.235 | 696,584 | +0.02(+0.32%) |
Jul 06, 2016 | 5.252 | 5.252 | 5.176 | 5.218 | 511,168 | -0.03(-0.64%) |
Jul 05, 2016 | 5.193 | 5.290 | 5.189 | 5.252 | 689,926 | +0.04(+0.72%) |
Jul 01, 2016 | 5.214 | 5.214 | 5.214 | 5.214 | 373,970 | +0.00(+0.00%) |
Jun 30, 2016 | 5.172 | 5.218 | 5.130 | 5.214 | 752,598 | +0.06(+1.14%) |
Jun 29, 2016 | 5.197 | 5.210 | 5.109 | 5.155 | 515,410 | +0.06(+1.24%) |
Jun 28, 2016 | 5.059 | 5.122 | 5.025 | 5.092 | 415,950 | +0.10(+2.02%) |
Jun 27, 2016 | 5.021 | 5.042 | 4.975 | 4.992 | 523,730 | -0.09(-1.82%) |
Jun 24, 2016 | 5.038 | 5.130 | 5.029 | 5.084 | 483,363 | -0.04(-0.82%) |
Jun 23, 2016 | 5.143 | 5.164 | 5.101 | 5.126 | 338,643 | +0.03(+0.58%) |
Jun 22, 2016 | 5.109 | 5.143 | 5.084 | 5.097 | 408,907 | +0.00(+0.00%) |
Jun 21, 2016 | 5.097 | 5.126 | 5.084 | 5.097 | 349,300 | -0.02(-0.41%) |
Jun 20, 2016 | 5.155 | 5.199 | 5.114 | 5.118 | 656,438 | +0.02(+0.33%) |
Jun 17, 2016 | 5.118 | 5.136 | 5.071 | 5.101 | 543,560 | -0.01(-0.25%) |
Jun 16, 2016 | 5.021 | 5.113 | 5.017 | 5.113 | 638,277 | +0.06(+1.25%) |
Jun 15, 2016 | 5.004 | 5.097 | 5.000 | 5.050 | 411,429 | +0.05(+0.92%) |
Jun 14, 2016 | 5.004 | 5.055 | 4.979 | 5.004 | 450,739 | -0.05(-0.91%) |
Jun 13, 2016 | 5.101 | 5.118 | 5.029 | 5.050 | 538,418 | -0.07(-1.39%) |
Jun 10, 2016 | 5.080 | 5.147 | 5.063 | 5.122 | 538,430 | +0.00(+0.00%) |
Jun 09, 2016 | 5.155 | 5.155 | 5.050 | 5.122 | 599,739 | -0.05(-0.89%) |
Jun 08, 2016 | 5.176 | 5.202 | 5.139 | 5.168 | 328,894 | -0.01(-0.16%) |
Jun 07, 2016 | 5.168 | 5.210 | 5.143 | 5.176 | 544,113 | +0.00(+0.00%) |
Jun 06, 2016 | 5.181 | 5.218 | 5.164 | 5.176 | 290,804 | +0.00(+0.00%) |
Jun 03, 2016 | 5.193 | 5.202 | 5.142 | 5.176 | 246,253 | -0.02(-0.40%) |
Jun 02, 2016 | 5.189 | 5.223 | 5.134 | 5.197 | 399,553 | -0.01(-0.16%) |
Jun 01, 2016 | 5.122 | 5.227 | 5.105 | 5.206 | 392,314 | +0.05(+1.06%) |
May 31, 2016 | 5.210 | 5.227 | 5.130 | 5.151 | 434,906 | -0.06(-1.13%) |
May 27, 2016 | 5.202 | 5.210 | 5.210 | 5.210 | 341,099 | +0.01(+0.16%) |
May 26, 2016 | 5.218 | 5.227 | 5.134 | 5.202 | 386,902 | -0.02(-0.32%) |
May 25, 2016 | 5.168 | 5.227 | 5.168 | 5.218 | 675,181 | +0.05(+0.97%) |
May 24, 2016 | 5.113 | 5.172 | 5.097 | 5.168 | 951,274 | +0.10(+1.90%) |
May 23, 2016 | 5.088 | 5.130 | 5.050 | 5.071 | 849,021 | +0.06(+1.17%) |
May 20, 2016 | 4.945 | 5.063 | 4.945 | 5.013 | 419,752 | +0.08(+1.70%) |
May 19, 2016 | 4.996 | 5.006 | 4.849 | 4.929 | 477,837 | -0.08(-1.59%) |
May 18, 2016 | 5.000 | 5.071 | 4.971 | 5.008 | 518,083 | +0.01(+0.25%) |
May 17, 2016 | 4.954 | 5.063 | 4.937 | 4.996 | 536,050 | +0.04(+0.76%) |
May 16, 2016 | 4.975 | 5.008 | 4.941 | 4.958 | 366,582 | -0.01(-0.17%) |
May 13, 2016 | 4.979 | 5.017 | 4.924 | 4.966 | 558,557 | -0.04(-0.84%) |
May 12, 2016 | 5.059 | 5.113 | 4.945 | 5.008 | 866,250 | -0.03(-0.67%) |
May 11, 2016 | 5.013 | 5.071 | 4.991 | 5.042 | 733,056 | +0.03(+0.57%) |
May 10, 2016 | 4.915 | 5.026 | 4.907 | 5.013 | 738,412 | +0.13(+2.60%) |
May 09, 2016 | 4.874 | 4.944 | 4.809 | 4.886 | 893,953 | +0.02(+0.42%) |
May 06, 2016 | 4.952 | 4.981 | 4.801 | 4.866 | 818,726 | -0.02(-0.50%) |
May 05, 2016 | 4.841 | 4.911 | 4.796 | 4.891 | 988,332 | +0.02(+0.34%) |
May 04, 2016 | 4.866 | 4.903 | 4.797 | 4.874 | 477,834 | -0.02(-0.42%) |
May 03, 2016 | 4.870 | 4.907 | 4.747 | 4.895 | 878,745 | -0.02(-0.33%) |