Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 5.547 | 5.547 | 5.486 | 5.497 | 1,780,399 | -0.07(-1.28%) |
Jun 29, 2016 | 5.623 | 5.623 | 5.552 | 5.568 | 719,523 | -0.04(-0.68%) |
Jun 28, 2016 | 5.574 | 5.618 | 5.558 | 5.607 | 641,350 | +0.10(+1.79%) |
Jun 27, 2016 | 5.475 | 5.530 | 5.459 | 5.508 | 936,935 | +0.01(+0.10%) |
Jun 24, 2016 | 5.415 | 5.568 | 5.404 | 5.503 | 556,475 | -0.05(-0.99%) |
Jun 23, 2016 | 5.574 | 5.596 | 5.544 | 5.558 | 345,464 | +0.01(+0.10%) |
Jun 22, 2016 | 5.525 | 5.563 | 5.514 | 5.552 | 251,080 | +0.03(+0.50%) |
Jun 21, 2016 | 5.563 | 5.576 | 5.525 | 5.525 | 350,542 | -0.04(-0.69%) |
Jun 20, 2016 | 5.585 | 5.585 | 5.525 | 5.563 | 358,222 | +0.03(+0.50%) |
Jun 17, 2016 | 5.486 | 5.541 | 5.475 | 5.536 | 306,754 | +0.04(+0.70%) |
Jun 16, 2016 | 5.459 | 5.497 | 5.431 | 5.497 | 378,569 | +0.03(+0.50%) |
Jun 15, 2016 | 5.464 | 5.481 | 5.448 | 5.470 | 635,158 | +0.03(+0.50%) |
Jun 14, 2016 | 5.464 | 5.503 | 5.442 | 5.442 | 559,639 | -0.04(-0.70%) |
Jun 13, 2016 | 5.464 | 5.514 | 5.464 | 5.481 | 458,929 | -0.03(-0.53%) |
Jun 10, 2016 | 5.510 | 5.526 | 5.504 | 5.510 | 497,106 | -0.01(-0.20%) |
Jun 09, 2016 | 5.521 | 5.535 | 5.504 | 5.521 | 604,820 | -0.04(-0.78%) |
Jun 08, 2016 | 5.581 | 5.581 | 5.553 | 5.564 | 593,183 | +0.02(+0.39%) |
Jun 07, 2016 | 5.537 | 5.547 | 5.515 | 5.542 | 463,217 | +0.02(+0.30%) |
Jun 06, 2016 | 5.483 | 5.526 | 5.472 | 5.526 | 556,756 | +0.02(+0.40%) |
Jun 03, 2016 | 5.466 | 5.504 | 5.449 | 5.504 | 372,091 | +0.03(+0.60%) |
Jun 02, 2016 | 5.444 | 5.472 | 5.433 | 5.472 | 615,578 | +0.02(+0.40%) |
Jun 01, 2016 | 5.433 | 5.450 | 5.395 | 5.450 | 413,610 | +0.04(+0.70%) |
May 31, 2016 | 5.423 | 5.428 | 5.390 | 5.412 | 482,102 | +0.00(+0.00%) |
May 27, 2016 | 5.384 | 5.412 | 5.412 | 5.412 | 431,390 | +0.03(+0.51%) |
May 26, 2016 | 5.390 | 5.395 | 5.363 | 5.384 | 513,041 | +0.02(+0.41%) |
May 25, 2016 | 5.346 | 5.368 | 5.335 | 5.363 | 474,511 | +0.03(+0.61%) |
May 24, 2016 | 5.319 | 5.341 | 5.292 | 5.330 | 602,130 | +0.01(+0.20%) |
May 23, 2016 | 5.270 | 5.324 | 5.270 | 5.319 | 579,293 | +0.04(+0.72%) |
May 20, 2016 | 5.210 | 5.308 | 5.210 | 5.281 | 682,092 | +0.07(+1.25%) |
May 19, 2016 | 5.254 | 5.281 | 5.177 | 5.215 | 1,158,898 | -0.07(-1.34%) |
May 18, 2016 | 5.357 | 5.379 | 5.259 | 5.286 | 1,115,483 | -0.07(-1.32%) |
May 17, 2016 | 5.455 | 5.466 | 5.341 | 5.357 | 1,684,205 | -0.11(-1.99%) |
May 16, 2016 | 5.477 | 5.510 | 5.461 | 5.466 | 767,119 | -0.02(-0.40%) |
May 13, 2016 | 5.483 | 5.504 | 5.466 | 5.488 | 474,678 | +0.02(+0.40%) |
May 12, 2016 | 5.504 | 5.504 | 5.466 | 5.466 | 686,981 | -0.05(-0.89%) |
May 11, 2016 | 5.483 | 5.521 | 5.472 | 5.515 | 545,783 | +0.05(+0.87%) |
May 10, 2016 | 5.441 | 5.468 | 5.424 | 5.468 | 684,770 | +0.04(+0.70%) |
May 09, 2016 | 5.441 | 5.446 | 5.403 | 5.430 | 765,963 | -0.02(-0.30%) |
May 06, 2016 | 5.365 | 5.446 | 5.365 | 5.446 | 602,819 | +0.09(+1.62%) |
May 05, 2016 | 5.387 | 5.424 | 5.360 | 5.360 | 1,007,169 | -0.05(-0.90%) |
May 04, 2016 | 5.354 | 5.408 | 5.349 | 5.408 | 558,196 | +0.04(+0.81%) |
May 03, 2016 | 5.365 | 5.370 | 5.322 | 5.365 | 1,034,497 | -0.05(-1.00%) |
May 02, 2016 | 5.408 | 5.462 | 5.392 | 5.419 | 1,272,605 | +0.02(+0.40%) |
Apr 29, 2016 | 5.360 | 5.397 | 5.352 | 5.397 | 636,422 | +0.03(+0.61%) |
Apr 28, 2016 | 5.387 | 5.414 | 5.365 | 5.365 | 672,394 | -0.05(-0.90%) |
Apr 27, 2016 | 5.365 | 5.424 | 5.322 | 5.414 | 838,969 | +0.05(+0.91%) |
Apr 26, 2016 | 5.295 | 5.365 | 5.278 | 5.365 | 697,335 | +0.10(+1.95%) |
Apr 25, 2016 | 5.332 | 5.349 | 5.257 | 5.262 | 1,014,106 | -0.07(-1.32%) |
Apr 22, 2016 | 5.305 | 5.332 | 5.300 | 5.332 | 673,990 | +0.02(+0.41%) |
Apr 21, 2016 | 5.284 | 5.311 | 5.273 | 5.311 | 691,873 | +0.03(+0.62%) |
Apr 20, 2016 | 5.300 | 5.305 | 5.229 | 5.278 | 1,252,079 | -0.03(-0.51%) |
Apr 19, 2016 | 5.316 | 5.316 | 5.268 | 5.305 | 1,067,572 | +0.01(+0.20%) |
Apr 18, 2016 | 5.251 | 5.295 | 5.235 | 5.295 | 947,483 | +0.05(+1.03%) |
Apr 15, 2016 | 5.159 | 5.240 | 5.127 | 5.240 | 1,095,610 | +0.10(+1.89%) |
Apr 14, 2016 | 5.197 | 5.203 | 5.083 | 5.143 | 2,108,158 | -0.05(-1.04%) |
Apr 13, 2016 | 5.224 | 5.246 | 5.165 | 5.197 | 1,639,813 | -0.00(-0.03%) |
Apr 12, 2016 | 5.193 | 5.231 | 5.188 | 5.199 | 2,535,446 | +0.01(+0.10%) |
Apr 11, 2016 | 5.107 | 5.226 | 5.107 | 5.193 | 3,246,811 | +0.14(+2.77%) |
Apr 08, 2016 | 5.054 | 5.064 | 5.027 | 5.054 | 572,650 | +0.00(+0.00%) |
Apr 07, 2016 | 5.075 | 5.080 | 5.037 | 5.054 | 871,036 | -0.01(-0.21%) |
Apr 06, 2016 | 5.086 | 5.091 | 5.049 | 5.064 | 721,065 | -0.01(-0.21%) |
Apr 05, 2016 | 5.054 | 5.080 | 5.032 | 5.075 | 465,802 | +0.01(+0.11%) |
Apr 04, 2016 | 5.043 | 5.070 | 5.016 | 5.070 | 553,129 | +0.02(+0.32%) |