Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 02, 2016 | 5.142 | 5.146 | 5.000 | 5.025 | 592,203 | -0.11(-2.20%) |
Apr 29, 2016 | 5.138 | 5.184 | 5.062 | 5.138 | 501,592 | +0.01(+0.16%) |
Apr 28, 2016 | 5.180 | 5.192 | 5.092 | 5.129 | 539,897 | -0.05(-1.05%) |
Apr 27, 2016 | 5.138 | 5.201 | 5.125 | 5.184 | 404,405 | +0.05(+0.90%) |
Apr 26, 2016 | 5.104 | 5.188 | 5.104 | 5.138 | 313,723 | +0.04(+0.74%) |
Apr 25, 2016 | 5.096 | 5.117 | 5.058 | 5.100 | 243,530 | +0.00(+0.08%) |
Apr 22, 2016 | 5.096 | 5.146 | 5.083 | 5.096 | 205,118 | +0.02(+0.33%) |
Apr 21, 2016 | 5.129 | 5.150 | 5.041 | 5.079 | 392,061 | -0.03(-0.66%) |
Apr 20, 2016 | 5.067 | 5.142 | 5.058 | 5.113 | 315,691 | +0.05(+0.99%) |
Apr 19, 2016 | 5.062 | 5.096 | 5.033 | 5.062 | 426,668 | +0.01(+0.25%) |
Apr 18, 2016 | 5.083 | 5.108 | 5.037 | 5.050 | 700,046 | -0.05(-0.90%) |
Apr 15, 2016 | 5.054 | 5.113 | 5.037 | 5.096 | 403,870 | +0.02(+0.33%) |
Apr 14, 2016 | 5.167 | 5.201 | 5.046 | 5.079 | 670,970 | -0.10(-2.02%) |
Apr 13, 2016 | 5.201 | 5.222 | 5.138 | 5.184 | 482,559 | -0.01(-0.16%) |
Apr 12, 2016 | 5.159 | 5.201 | 5.142 | 5.192 | 585,220 | +0.03(+0.65%) |
Apr 11, 2016 | 5.129 | 5.167 | 5.115 | 5.159 | 643,802 | +0.04(+0.74%) |
Apr 08, 2016 | 5.117 | 5.155 | 5.075 | 5.121 | 501,738 | +0.08(+1.49%) |
Apr 07, 2016 | 5.054 | 5.113 | 5.021 | 5.046 | 437,088 | -0.02(-0.33%) |
Apr 06, 2016 | 5.012 | 5.129 | 5.012 | 5.062 | 583,784 | +0.05(+0.92%) |
Apr 05, 2016 | 4.974 | 5.058 | 4.962 | 5.016 | 583,541 | +0.02(+0.34%) |
Apr 04, 2016 | 5.150 | 5.155 | 4.991 | 5.000 | 822,065 | -0.15(-3.01%) |