Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 5.606 | 5.700 | 5.580 | 5.692 | 635,710 | +0.09(+1.61%) |
Jul 28, 2016 | 5.627 | 5.640 | 5.580 | 5.601 | 442,003 | -0.01(-0.23%) |
Jul 27, 2016 | 5.610 | 5.647 | 5.589 | 5.614 | 425,058 | +0.01(+0.15%) |
Jul 26, 2016 | 5.558 | 5.619 | 5.528 | 5.606 | 529,065 | +0.05(+0.85%) |
Jul 25, 2016 | 5.623 | 5.627 | 5.494 | 5.558 | 1,199,482 | -0.10(-1.75%) |
Jul 22, 2016 | 5.614 | 5.657 | 5.610 | 5.657 | 387,398 | +0.05(+0.92%) |
Jul 21, 2016 | 5.631 | 5.644 | 5.550 | 5.606 | 529,391 | -0.03(-0.46%) |
Jul 20, 2016 | 5.606 | 5.644 | 5.550 | 5.631 | 468,232 | +0.05(+0.92%) |
Jul 19, 2016 | 5.528 | 5.601 | 5.507 | 5.580 | 656,175 | +0.06(+1.09%) |
Jul 18, 2016 | 5.468 | 5.537 | 5.460 | 5.520 | 430,499 | +0.06(+1.10%) |
Jul 15, 2016 | 5.434 | 5.460 | 5.395 | 5.460 | 430,734 | +0.04(+0.79%) |
Jul 14, 2016 | 5.451 | 5.451 | 5.374 | 5.417 | 558,634 | -0.00(-0.08%) |
Jul 13, 2016 | 5.370 | 5.449 | 5.365 | 5.421 | 386,773 | +0.02(+0.32%) |
Jul 12, 2016 | 5.417 | 5.443 | 5.395 | 5.404 | 611,315 | +0.02(+0.32%) |
Jul 11, 2016 | 5.391 | 5.408 | 5.357 | 5.387 | 487,944 | +0.02(+0.40%) |
Jul 08, 2016 | 5.370 | 5.352 | 5.352 | 5.365 | 427,819 | +0.01(+0.24%) |
Jul 07, 2016 | 5.335 | 5.365 | 5.294 | 5.352 | 681,318 | +0.02(+0.32%) |
Jul 06, 2016 | 5.370 | 5.370 | 5.292 | 5.335 | 499,966 | -0.03(-0.64%) |
Jul 05, 2016 | 5.310 | 5.408 | 5.305 | 5.370 | 674,806 | +0.04(+0.72%) |
Jul 01, 2016 | 5.331 | 5.331 | 5.331 | 5.331 | 365,775 | +0.00(+0.00%) |
Jun 30, 2016 | 5.288 | 5.335 | 5.245 | 5.331 | 736,105 | +0.06(+1.14%) |
Jun 29, 2016 | 5.314 | 5.327 | 5.224 | 5.271 | 504,115 | +0.06(+1.24%) |
Jun 28, 2016 | 5.172 | 5.237 | 5.138 | 5.207 | 406,835 | +0.10(+2.02%) |
Jun 27, 2016 | 5.134 | 5.155 | 5.086 | 5.103 | 512,253 | -0.09(-1.82%) |
Jun 24, 2016 | 5.151 | 5.245 | 5.142 | 5.198 | 472,770 | -0.04(-0.82%) |
Jun 23, 2016 | 5.258 | 5.279 | 5.215 | 5.241 | 331,222 | +0.03(+0.58%) |
Jun 22, 2016 | 5.224 | 5.258 | 5.198 | 5.211 | 399,946 | +0.00(+0.00%) |
Jun 21, 2016 | 5.211 | 5.241 | 5.198 | 5.211 | 341,645 | -0.02(-0.41%) |
Jun 20, 2016 | 5.271 | 5.315 | 5.228 | 5.232 | 642,052 | +0.02(+0.33%) |
Jun 17, 2016 | 5.232 | 5.252 | 5.185 | 5.215 | 531,648 | -0.01(-0.25%) |
Jun 16, 2016 | 5.134 | 5.228 | 5.129 | 5.228 | 624,290 | +0.06(+1.25%) |
Jun 15, 2016 | 5.116 | 5.211 | 5.112 | 5.164 | 402,413 | +0.05(+0.92%) |
Jun 14, 2016 | 5.116 | 5.169 | 5.091 | 5.116 | 440,861 | -0.05(-0.91%) |
Jun 13, 2016 | 5.215 | 5.232 | 5.142 | 5.164 | 526,618 | -0.07(-1.39%) |
Jun 10, 2016 | 5.194 | 5.262 | 5.176 | 5.237 | 526,630 | +0.00(+0.00%) |
Jun 09, 2016 | 5.271 | 5.271 | 5.164 | 5.237 | 586,596 | -0.05(-0.89%) |
Jun 08, 2016 | 5.292 | 5.318 | 5.254 | 5.284 | 321,686 | -0.01(-0.16%) |
Jun 07, 2016 | 5.284 | 5.327 | 5.258 | 5.292 | 532,189 | +0.00(+0.00%) |
Jun 06, 2016 | 5.297 | 5.335 | 5.279 | 5.292 | 284,431 | +0.00(+0.00%) |
Jun 03, 2016 | 5.310 | 5.318 | 5.257 | 5.292 | 240,857 | -0.02(-0.40%) |
Jun 02, 2016 | 5.305 | 5.340 | 5.249 | 5.314 | 390,797 | -0.01(-0.16%) |
Jun 01, 2016 | 5.237 | 5.344 | 5.219 | 5.322 | 383,717 | +0.06(+1.06%) |
May 31, 2016 | 5.327 | 5.344 | 5.245 | 5.267 | 425,375 | -0.06(-1.13%) |
May 27, 2016 | 5.318 | 5.327 | 5.327 | 5.327 | 333,624 | +0.01(+0.16%) |
May 26, 2016 | 5.335 | 5.344 | 5.249 | 5.318 | 378,423 | -0.02(-0.32%) |
May 25, 2016 | 5.284 | 5.344 | 5.284 | 5.335 | 660,385 | +0.05(+0.97%) |
May 24, 2016 | 5.228 | 5.288 | 5.211 | 5.284 | 930,427 | +0.10(+1.90%) |
May 23, 2016 | 5.202 | 5.245 | 5.164 | 5.185 | 830,415 | +0.06(+1.17%) |
May 20, 2016 | 5.056 | 5.176 | 5.056 | 5.125 | 410,553 | +0.09(+1.70%) |
May 19, 2016 | 5.108 | 5.119 | 4.958 | 5.039 | 467,365 | -0.08(-1.59%) |
May 18, 2016 | 5.112 | 5.185 | 5.082 | 5.121 | 506,729 | +0.01(+0.25%) |
May 17, 2016 | 5.065 | 5.176 | 5.048 | 5.108 | 524,302 | +0.04(+0.76%) |
May 16, 2016 | 5.086 | 5.121 | 5.052 | 5.069 | 358,548 | -0.01(-0.17%) |
May 13, 2016 | 5.091 | 5.129 | 5.035 | 5.078 | 546,317 | -0.04(-0.84%) |
May 12, 2016 | 5.172 | 5.228 | 5.056 | 5.121 | 847,266 | -0.03(-0.67%) |
May 11, 2016 | 5.126 | 5.184 | 5.103 | 5.155 | 716,991 | +0.03(+0.57%) |
May 10, 2016 | 5.025 | 5.138 | 5.017 | 5.126 | 722,230 | +0.13(+2.60%) |
May 09, 2016 | 4.983 | 5.055 | 4.916 | 4.996 | 874,362 | +0.02(+0.42%) |
May 06, 2016 | 5.063 | 5.092 | 4.908 | 4.975 | 800,784 | -0.03(-0.50%) |
May 05, 2016 | 4.950 | 5.021 | 4.904 | 5.000 | 966,673 | +0.02(+0.34%) |
May 04, 2016 | 4.975 | 5.013 | 4.904 | 4.983 | 467,362 | -0.02(-0.42%) |
May 03, 2016 | 4.979 | 5.017 | 4.854 | 5.004 | 859,487 | -0.02(-0.33%) |