Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 5.510 | 5.510 | 5.450 | 5.461 | 1,792,255 | -0.07(-1.28%) |
Jun 29, 2016 | 5.586 | 5.586 | 5.515 | 5.532 | 724,315 | -0.04(-0.68%) |
Jun 28, 2016 | 5.537 | 5.581 | 5.521 | 5.570 | 645,621 | +0.10(+1.79%) |
Jun 27, 2016 | 5.439 | 5.493 | 5.423 | 5.472 | 943,174 | +0.01(+0.10%) |
Jun 24, 2016 | 5.379 | 5.532 | 5.368 | 5.466 | 560,181 | -0.05(-0.99%) |
Jun 23, 2016 | 5.537 | 5.559 | 5.508 | 5.521 | 347,765 | +0.01(+0.10%) |
Jun 22, 2016 | 5.488 | 5.526 | 5.477 | 5.515 | 252,752 | +0.03(+0.50%) |
Jun 21, 2016 | 5.526 | 5.539 | 5.488 | 5.488 | 352,877 | -0.04(-0.69%) |
Jun 20, 2016 | 5.548 | 5.548 | 5.488 | 5.526 | 360,607 | +0.03(+0.50%) |
Jun 17, 2016 | 5.450 | 5.504 | 5.439 | 5.499 | 308,797 | +0.04(+0.70%) |
Jun 16, 2016 | 5.423 | 5.461 | 5.395 | 5.461 | 381,090 | +0.03(+0.50%) |
Jun 15, 2016 | 5.428 | 5.444 | 5.412 | 5.434 | 639,388 | +0.03(+0.50%) |
Jun 14, 2016 | 5.428 | 5.466 | 5.406 | 5.406 | 563,366 | -0.04(-0.70%) |
Jun 13, 2016 | 5.428 | 5.477 | 5.428 | 5.444 | 461,986 | -0.03(-0.53%) |
Jun 10, 2016 | 5.473 | 5.490 | 5.468 | 5.473 | 500,417 | -0.01(-0.20%) |
Jun 09, 2016 | 5.484 | 5.498 | 5.468 | 5.484 | 608,848 | -0.04(-0.78%) |
Jun 08, 2016 | 5.544 | 5.544 | 5.517 | 5.527 | 597,133 | +0.02(+0.39%) |
Jun 07, 2016 | 5.500 | 5.510 | 5.479 | 5.506 | 466,302 | +0.02(+0.30%) |
Jun 06, 2016 | 5.446 | 5.490 | 5.435 | 5.490 | 560,464 | +0.02(+0.40%) |
Jun 03, 2016 | 5.430 | 5.468 | 5.413 | 5.468 | 374,569 | +0.03(+0.60%) |
Jun 02, 2016 | 5.408 | 5.435 | 5.398 | 5.435 | 619,678 | +0.02(+0.40%) |
Jun 01, 2016 | 5.398 | 5.414 | 5.360 | 5.414 | 416,364 | +0.04(+0.71%) |
May 31, 2016 | 5.387 | 5.392 | 5.354 | 5.376 | 485,313 | +0.00(+0.00%) |
May 27, 2016 | 5.349 | 5.376 | 5.376 | 5.376 | 434,263 | +0.03(+0.51%) |
May 26, 2016 | 5.354 | 5.360 | 5.327 | 5.349 | 516,457 | +0.02(+0.41%) |
May 25, 2016 | 5.311 | 5.333 | 5.300 | 5.327 | 477,671 | +0.03(+0.61%) |
May 24, 2016 | 5.284 | 5.305 | 5.257 | 5.295 | 606,140 | +0.01(+0.20%) |
May 23, 2016 | 5.235 | 5.289 | 5.235 | 5.284 | 583,150 | +0.04(+0.72%) |
May 20, 2016 | 5.176 | 5.273 | 5.176 | 5.246 | 686,635 | +0.06(+1.25%) |
May 19, 2016 | 5.219 | 5.246 | 5.143 | 5.181 | 1,166,615 | -0.07(-1.34%) |
May 18, 2016 | 5.322 | 5.343 | 5.224 | 5.251 | 1,122,912 | -0.07(-1.32%) |
May 17, 2016 | 5.419 | 5.430 | 5.305 | 5.322 | 1,695,422 | -0.11(-1.99%) |
May 16, 2016 | 5.441 | 5.473 | 5.425 | 5.430 | 772,228 | -0.02(-0.40%) |
May 13, 2016 | 5.446 | 5.468 | 5.430 | 5.452 | 477,839 | +0.02(+0.40%) |
May 12, 2016 | 5.468 | 5.468 | 5.430 | 5.430 | 691,556 | -0.05(-0.89%) |
May 11, 2016 | 5.446 | 5.484 | 5.435 | 5.479 | 549,418 | +0.05(+0.87%) |
May 10, 2016 | 5.405 | 5.432 | 5.389 | 5.432 | 689,331 | +0.04(+0.70%) |
May 09, 2016 | 5.405 | 5.410 | 5.367 | 5.394 | 771,064 | -0.02(-0.30%) |
May 06, 2016 | 5.329 | 5.410 | 5.329 | 5.410 | 606,833 | +0.09(+1.62%) |
May 05, 2016 | 5.351 | 5.389 | 5.324 | 5.324 | 1,013,877 | -0.05(-0.90%) |
May 04, 2016 | 5.319 | 5.372 | 5.313 | 5.372 | 561,914 | +0.04(+0.81%) |
May 03, 2016 | 5.329 | 5.335 | 5.286 | 5.329 | 1,041,386 | -0.05(-1.00%) |
May 02, 2016 | 5.372 | 5.426 | 5.356 | 5.383 | 1,281,080 | +0.02(+0.40%) |
Apr 29, 2016 | 5.324 | 5.362 | 5.317 | 5.362 | 640,661 | +0.03(+0.61%) |
Apr 28, 2016 | 5.351 | 5.378 | 5.329 | 5.329 | 676,872 | -0.05(-0.90%) |
Apr 27, 2016 | 5.329 | 5.389 | 5.286 | 5.378 | 844,556 | +0.05(+0.91%) |
Apr 26, 2016 | 5.260 | 5.329 | 5.243 | 5.329 | 701,979 | +0.10(+1.95%) |
Apr 25, 2016 | 5.297 | 5.313 | 5.222 | 5.227 | 1,020,859 | -0.07(-1.32%) |
Apr 22, 2016 | 5.270 | 5.297 | 5.265 | 5.297 | 678,479 | +0.02(+0.41%) |
Apr 21, 2016 | 5.249 | 5.276 | 5.238 | 5.276 | 696,480 | +0.03(+0.62%) |
Apr 20, 2016 | 5.265 | 5.270 | 5.194 | 5.243 | 1,260,418 | -0.03(-0.51%) |
Apr 19, 2016 | 5.281 | 5.281 | 5.233 | 5.270 | 1,074,682 | +0.01(+0.20%) |
Apr 18, 2016 | 5.217 | 5.260 | 5.200 | 5.260 | 953,793 | +0.05(+1.03%) |
Apr 15, 2016 | 5.125 | 5.206 | 5.093 | 5.206 | 1,102,907 | +0.10(+1.89%) |
Apr 14, 2016 | 5.163 | 5.168 | 5.050 | 5.109 | 2,122,197 | -0.05(-1.04%) |
Apr 13, 2016 | 5.190 | 5.211 | 5.130 | 5.163 | 1,650,734 | -0.00(-0.03%) |
Apr 12, 2016 | 5.159 | 5.196 | 5.154 | 5.164 | 2,552,331 | +0.01(+0.10%) |
Apr 11, 2016 | 5.074 | 5.191 | 5.074 | 5.159 | 3,268,434 | +0.14(+2.77%) |
Apr 08, 2016 | 5.020 | 5.031 | 4.993 | 5.020 | 576,464 | +0.00(+0.00%) |
Apr 07, 2016 | 5.042 | 5.047 | 5.004 | 5.020 | 876,837 | -0.01(-0.21%) |
Apr 06, 2016 | 5.052 | 5.058 | 5.016 | 5.031 | 725,867 | -0.01(-0.21%) |
Apr 05, 2016 | 5.020 | 5.047 | 4.999 | 5.042 | 468,905 | +0.01(+0.11%) |
Apr 04, 2016 | 5.009 | 5.036 | 4.983 | 5.036 | 556,812 | +0.02(+0.32%) |