Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 5.692 | 5.731 | 5.692 | 5.720 | 486,937 | +0.03(+0.48%) |
Jul 28, 2016 | 5.720 | 5.720 | 5.676 | 5.692 | 322,751 | -0.01(-0.10%) |
Jul 27, 2016 | 5.714 | 5.736 | 5.687 | 5.698 | 620,886 | +0.02(+0.29%) |
Jul 26, 2016 | 5.758 | 5.758 | 5.681 | 5.681 | 634,947 | -0.07(-1.24%) |
Jul 25, 2016 | 5.709 | 5.791 | 5.704 | 5.753 | 718,978 | +0.03(+0.48%) |
Jul 22, 2016 | 5.709 | 5.764 | 5.703 | 5.725 | 685,054 | +0.02(+0.29%) |
Jul 21, 2016 | 5.670 | 5.709 | 5.660 | 5.709 | 374,317 | +0.05(+0.97%) |
Jul 20, 2016 | 5.649 | 5.670 | 5.632 | 5.654 | 392,824 | +0.03(+0.59%) |
Jul 19, 2016 | 5.610 | 5.649 | 5.610 | 5.621 | 442,009 | +0.03(+0.49%) |
Jul 18, 2016 | 5.610 | 5.638 | 5.594 | 5.594 | 530,332 | -0.02(-0.29%) |
Jul 15, 2016 | 5.676 | 5.682 | 5.588 | 5.610 | 424,979 | -0.06(-1.06%) |
Jul 14, 2016 | 5.610 | 5.698 | 5.588 | 5.670 | 696,462 | +0.10(+1.77%) |
Jul 13, 2016 | 5.599 | 5.621 | 5.566 | 5.572 | 689,300 | -0.05(-0.81%) |
Jul 12, 2016 | 5.661 | 5.682 | 5.585 | 5.617 | 575,344 | -0.04(-0.67%) |
Jul 11, 2016 | 5.590 | 5.655 | 5.590 | 5.655 | 750,102 | +0.05(+0.97%) |
Jul 08, 2016 | 5.579 | 5.601 | 5.541 | 5.601 | 455,935 | +0.04(+0.69%) |
Jul 07, 2016 | 5.606 | 5.634 | 5.542 | 5.563 | 712,003 | -0.03(-0.49%) |
Jul 06, 2016 | 5.525 | 5.617 | 5.519 | 5.590 | 716,313 | +0.07(+1.18%) |
Jul 05, 2016 | 5.470 | 5.533 | 5.470 | 5.525 | 836,660 | +0.05(+1.00%) |
Jul 01, 2016 | 5.503 | 5.470 | 5.470 | 5.470 | 977,720 | +0.01(+0.20%) |
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%) |