Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 5.694 | 5.732 | 5.694 | 5.721 | 486,804 | +0.03(+0.48%) |
Jul 28, 2016 | 5.721 | 5.721 | 5.678 | 5.694 | 322,663 | -0.01(-0.10%) |
Jul 27, 2016 | 5.716 | 5.738 | 5.688 | 5.699 | 620,716 | +0.02(+0.29%) |
Jul 26, 2016 | 5.760 | 5.760 | 5.683 | 5.683 | 634,773 | -0.07(-1.24%) |
Jul 25, 2016 | 5.710 | 5.793 | 5.705 | 5.754 | 718,782 | +0.03(+0.48%) |
Jul 22, 2016 | 5.710 | 5.765 | 5.705 | 5.727 | 684,867 | +0.02(+0.29%) |
Jul 21, 2016 | 5.672 | 5.710 | 5.661 | 5.710 | 374,215 | +0.05(+0.97%) |
Jul 20, 2016 | 5.650 | 5.672 | 5.634 | 5.656 | 392,716 | +0.03(+0.59%) |
Jul 19, 2016 | 5.612 | 5.650 | 5.612 | 5.623 | 441,888 | +0.03(+0.49%) |
Jul 18, 2016 | 5.612 | 5.639 | 5.595 | 5.595 | 530,187 | -0.02(-0.29%) |
Jul 15, 2016 | 5.678 | 5.684 | 5.590 | 5.612 | 424,863 | -0.06(-1.06%) |
Jul 14, 2016 | 5.612 | 5.699 | 5.590 | 5.672 | 696,272 | +0.10(+1.77%) |
Jul 13, 2016 | 5.601 | 5.623 | 5.568 | 5.573 | 689,111 | -0.05(-0.81%) |
Jul 12, 2016 | 5.662 | 5.683 | 5.586 | 5.619 | 575,186 | -0.04(-0.67%) |
Jul 11, 2016 | 5.592 | 5.657 | 5.592 | 5.657 | 749,897 | +0.05(+0.97%) |
Jul 08, 2016 | 5.581 | 5.602 | 5.543 | 5.602 | 455,810 | +0.04(+0.69%) |
Jul 07, 2016 | 5.608 | 5.635 | 5.543 | 5.564 | 711,808 | -0.03(-0.49%) |
Jul 06, 2016 | 5.526 | 5.619 | 5.521 | 5.592 | 716,116 | +0.07(+1.18%) |
Jul 05, 2016 | 5.472 | 5.534 | 5.472 | 5.526 | 836,431 | +0.05(+1.00%) |
Jul 01, 2016 | 5.504 | 5.472 | 5.472 | 5.472 | 977,452 | +0.01(+0.20%) |
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%) |