Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 5.610 | 5.704 | 5.584 | 5.696 | 635,250 | +0.09(+1.61%) |
Jul 28, 2016 | 5.631 | 5.644 | 5.584 | 5.605 | 441,683 | -0.01(-0.23%) |
Jul 27, 2016 | 5.614 | 5.651 | 5.593 | 5.618 | 424,751 | +0.01(+0.15%) |
Jul 26, 2016 | 5.562 | 5.623 | 5.532 | 5.610 | 528,681 | +0.05(+0.85%) |
Jul 25, 2016 | 5.627 | 5.631 | 5.498 | 5.562 | 1,198,614 | -0.10(-1.75%) |
Jul 22, 2016 | 5.618 | 5.661 | 5.614 | 5.661 | 387,117 | +0.05(+0.92%) |
Jul 21, 2016 | 5.636 | 5.648 | 5.554 | 5.610 | 529,007 | -0.03(-0.46%) |
Jul 20, 2016 | 5.610 | 5.648 | 5.554 | 5.636 | 467,893 | +0.05(+0.92%) |
Jul 19, 2016 | 5.532 | 5.605 | 5.511 | 5.584 | 655,700 | +0.06(+1.09%) |
Jul 18, 2016 | 5.472 | 5.541 | 5.464 | 5.524 | 430,187 | +0.06(+1.10%) |
Jul 15, 2016 | 5.438 | 5.464 | 5.399 | 5.464 | 430,422 | +0.04(+0.79%) |
Jul 14, 2016 | 5.455 | 5.455 | 5.378 | 5.421 | 558,230 | -0.00(-0.08%) |
Jul 13, 2016 | 5.373 | 5.453 | 5.369 | 5.425 | 386,493 | +0.02(+0.32%) |
Jul 12, 2016 | 5.421 | 5.447 | 5.399 | 5.408 | 610,872 | +0.02(+0.32%) |
Jul 11, 2016 | 5.395 | 5.412 | 5.361 | 5.391 | 487,591 | +0.02(+0.40%) |
Jul 08, 2016 | 5.373 | 5.356 | 5.356 | 5.369 | 427,510 | +0.01(+0.24%) |
Jul 07, 2016 | 5.339 | 5.369 | 5.298 | 5.356 | 680,825 | +0.02(+0.32%) |
Jul 06, 2016 | 5.373 | 5.373 | 5.296 | 5.339 | 499,604 | -0.03(-0.64%) |
Jul 05, 2016 | 5.313 | 5.412 | 5.309 | 5.373 | 674,318 | +0.04(+0.72%) |
Jul 01, 2016 | 5.335 | 5.335 | 5.335 | 5.335 | 365,510 | +0.00(+0.00%) |
Jun 30, 2016 | 5.292 | 5.339 | 5.249 | 5.335 | 735,572 | +0.06(+1.14%) |
Jun 29, 2016 | 5.318 | 5.331 | 5.227 | 5.275 | 503,750 | +0.06(+1.24%) |
Jun 28, 2016 | 5.176 | 5.240 | 5.142 | 5.210 | 406,540 | +0.10(+2.02%) |
Jun 27, 2016 | 5.137 | 5.159 | 5.090 | 5.107 | 511,882 | -0.09(-1.82%) |
Jun 24, 2016 | 5.154 | 5.249 | 5.146 | 5.202 | 472,428 | -0.04(-0.82%) |
Jun 23, 2016 | 5.262 | 5.283 | 5.219 | 5.245 | 330,982 | +0.03(+0.58%) |
Jun 22, 2016 | 5.227 | 5.262 | 5.202 | 5.215 | 399,656 | +0.00(+0.00%) |
Jun 21, 2016 | 5.215 | 5.245 | 5.202 | 5.215 | 341,398 | -0.02(-0.41%) |
Jun 20, 2016 | 5.275 | 5.319 | 5.232 | 5.236 | 641,587 | +0.02(+0.33%) |
Jun 17, 2016 | 5.236 | 5.255 | 5.189 | 5.219 | 531,263 | -0.01(-0.25%) |
Jun 16, 2016 | 5.137 | 5.232 | 5.133 | 5.232 | 623,838 | +0.06(+1.25%) |
Jun 15, 2016 | 5.120 | 5.215 | 5.116 | 5.167 | 402,122 | +0.05(+0.92%) |
Jun 14, 2016 | 5.120 | 5.172 | 5.094 | 5.120 | 440,542 | -0.05(-0.91%) |
Jun 13, 2016 | 5.219 | 5.236 | 5.146 | 5.167 | 526,237 | -0.07(-1.39%) |
Jun 10, 2016 | 5.197 | 5.266 | 5.180 | 5.240 | 526,249 | +0.00(+0.00%) |
Jun 09, 2016 | 5.275 | 5.275 | 5.167 | 5.240 | 586,171 | -0.05(-0.89%) |
Jun 08, 2016 | 5.296 | 5.322 | 5.258 | 5.288 | 321,453 | -0.01(-0.16%) |
Jun 07, 2016 | 5.288 | 5.331 | 5.262 | 5.296 | 531,803 | +0.00(+0.00%) |
Jun 06, 2016 | 5.300 | 5.339 | 5.283 | 5.296 | 284,225 | +0.00(+0.00%) |
Jun 03, 2016 | 5.313 | 5.322 | 5.261 | 5.296 | 240,682 | -0.02(-0.40%) |
Jun 02, 2016 | 5.309 | 5.343 | 5.253 | 5.318 | 390,514 | -0.01(-0.16%) |
Jun 01, 2016 | 5.240 | 5.348 | 5.223 | 5.326 | 383,439 | +0.06(+1.06%) |
May 31, 2016 | 5.331 | 5.348 | 5.249 | 5.270 | 425,067 | -0.06(-1.13%) |
May 27, 2016 | 5.322 | 5.331 | 5.331 | 5.331 | 333,382 | +0.01(+0.16%) |
May 26, 2016 | 5.339 | 5.348 | 5.253 | 5.322 | 378,149 | -0.02(-0.32%) |
May 25, 2016 | 5.288 | 5.348 | 5.288 | 5.339 | 659,907 | +0.05(+0.97%) |
May 24, 2016 | 5.232 | 5.292 | 5.215 | 5.288 | 929,754 | +0.10(+1.90%) |
May 23, 2016 | 5.206 | 5.249 | 5.167 | 5.189 | 829,813 | +0.06(+1.17%) |
May 20, 2016 | 5.060 | 5.180 | 5.060 | 5.129 | 410,256 | +0.09(+1.70%) |
May 19, 2016 | 5.111 | 5.122 | 4.961 | 5.043 | 467,027 | -0.08(-1.59%) |
May 18, 2016 | 5.116 | 5.189 | 5.086 | 5.124 | 506,362 | +0.01(+0.25%) |
May 17, 2016 | 5.069 | 5.180 | 5.051 | 5.111 | 523,923 | +0.04(+0.76%) |
May 16, 2016 | 5.090 | 5.124 | 5.056 | 5.073 | 358,288 | -0.01(-0.17%) |
May 13, 2016 | 5.094 | 5.133 | 5.038 | 5.081 | 545,921 | -0.04(-0.84%) |
May 12, 2016 | 5.176 | 5.232 | 5.060 | 5.124 | 846,652 | -0.03(-0.67%) |
May 11, 2016 | 5.129 | 5.188 | 5.106 | 5.159 | 716,472 | +0.03(+0.57%) |
May 10, 2016 | 5.029 | 5.142 | 5.021 | 5.129 | 721,707 | +0.13(+2.60%) |
May 09, 2016 | 4.987 | 5.058 | 4.920 | 5.000 | 873,729 | +0.02(+0.42%) |
May 06, 2016 | 5.067 | 5.096 | 4.912 | 4.979 | 800,204 | -0.03(-0.50%) |
May 05, 2016 | 4.954 | 5.025 | 4.907 | 5.004 | 965,973 | +0.02(+0.34%) |
May 04, 2016 | 4.979 | 5.016 | 4.908 | 4.987 | 467,023 | -0.02(-0.42%) |
May 03, 2016 | 4.983 | 5.021 | 4.857 | 5.008 | 858,865 | -0.02(-0.33%) |