Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 5.363 | 5.363 | 5.305 | 5.315 | 1,841,281 | -0.07(-1.28%) |
Jun 29, 2016 | 5.437 | 5.437 | 5.368 | 5.384 | 744,127 | -0.04(-0.68%) |
Jun 28, 2016 | 5.390 | 5.432 | 5.374 | 5.421 | 663,281 | +0.10(+1.79%) |
Jun 27, 2016 | 5.294 | 5.347 | 5.279 | 5.326 | 968,974 | +0.01(+0.10%) |
Jun 24, 2016 | 5.236 | 5.384 | 5.225 | 5.321 | 575,504 | -0.05(-0.99%) |
Jun 23, 2016 | 5.390 | 5.411 | 5.361 | 5.374 | 357,278 | +0.01(+0.10%) |
Jun 22, 2016 | 5.342 | 5.379 | 5.331 | 5.368 | 259,666 | +0.03(+0.50%) |
Jun 21, 2016 | 5.379 | 5.392 | 5.342 | 5.342 | 362,530 | -0.04(-0.69%) |
Jun 20, 2016 | 5.400 | 5.400 | 5.342 | 5.379 | 370,472 | +0.03(+0.50%) |
Jun 17, 2016 | 5.305 | 5.358 | 5.294 | 5.353 | 317,244 | +0.04(+0.70%) |
Jun 16, 2016 | 5.278 | 5.315 | 5.252 | 5.315 | 391,515 | +0.03(+0.50%) |
Jun 15, 2016 | 5.284 | 5.299 | 5.268 | 5.289 | 656,878 | +0.03(+0.50%) |
Jun 14, 2016 | 5.284 | 5.321 | 5.262 | 5.262 | 578,776 | -0.04(-0.70%) |
Jun 13, 2016 | 5.284 | 5.331 | 5.284 | 5.299 | 474,623 | -0.03(-0.53%) |
Jun 10, 2016 | 5.328 | 5.343 | 5.322 | 5.328 | 514,105 | -0.01(-0.20%) |
Jun 09, 2016 | 5.338 | 5.352 | 5.322 | 5.338 | 625,502 | -0.04(-0.78%) |
Jun 08, 2016 | 5.396 | 5.396 | 5.370 | 5.380 | 613,467 | +0.02(+0.39%) |
Jun 07, 2016 | 5.354 | 5.363 | 5.333 | 5.359 | 479,057 | +0.02(+0.30%) |
Jun 06, 2016 | 5.301 | 5.343 | 5.291 | 5.343 | 575,795 | +0.02(+0.40%) |
Jun 03, 2016 | 5.285 | 5.322 | 5.269 | 5.322 | 384,815 | +0.03(+0.60%) |
Jun 02, 2016 | 5.264 | 5.291 | 5.254 | 5.291 | 636,628 | +0.02(+0.40%) |
Jun 01, 2016 | 5.254 | 5.270 | 5.217 | 5.270 | 427,753 | +0.04(+0.70%) |
May 31, 2016 | 5.243 | 5.249 | 5.212 | 5.233 | 498,588 | +0.00(+0.00%) |
May 27, 2016 | 5.206 | 5.233 | 5.233 | 5.233 | 446,142 | +0.03(+0.51%) |
May 26, 2016 | 5.212 | 5.217 | 5.185 | 5.206 | 530,584 | +0.02(+0.41%) |
May 25, 2016 | 5.170 | 5.191 | 5.159 | 5.185 | 490,737 | +0.03(+0.61%) |
May 24, 2016 | 5.143 | 5.164 | 5.117 | 5.154 | 622,720 | +0.01(+0.20%) |
May 23, 2016 | 5.096 | 5.148 | 5.096 | 5.143 | 599,102 | +0.04(+0.72%) |
May 20, 2016 | 5.038 | 5.133 | 5.038 | 5.106 | 705,417 | +0.06(+1.25%) |
May 19, 2016 | 5.080 | 5.106 | 5.006 | 5.043 | 1,198,527 | -0.07(-1.34%) |
May 18, 2016 | 5.180 | 5.201 | 5.085 | 5.112 | 1,153,628 | -0.07(-1.32%) |
May 17, 2016 | 5.275 | 5.285 | 5.164 | 5.180 | 1,741,797 | -0.11(-1.99%) |
May 16, 2016 | 5.296 | 5.328 | 5.280 | 5.285 | 793,351 | -0.02(-0.40%) |
May 13, 2016 | 5.301 | 5.322 | 5.285 | 5.307 | 490,910 | +0.02(+0.40%) |
May 12, 2016 | 5.322 | 5.322 | 5.285 | 5.285 | 710,472 | -0.05(-0.89%) |
May 11, 2016 | 5.301 | 5.338 | 5.291 | 5.333 | 564,446 | +0.05(+0.87%) |
May 10, 2016 | 5.261 | 5.287 | 5.245 | 5.287 | 708,186 | +0.04(+0.70%) |
May 09, 2016 | 5.261 | 5.266 | 5.224 | 5.250 | 792,155 | -0.02(-0.30%) |
May 06, 2016 | 5.188 | 5.266 | 5.188 | 5.266 | 623,432 | +0.08(+1.62%) |
May 05, 2016 | 5.208 | 5.245 | 5.182 | 5.182 | 1,041,609 | -0.05(-0.90%) |
May 04, 2016 | 5.177 | 5.229 | 5.172 | 5.229 | 577,284 | +0.04(+0.81%) |
May 03, 2016 | 5.188 | 5.193 | 5.146 | 5.188 | 1,069,871 | -0.05(-1.00%) |
May 02, 2016 | 5.229 | 5.282 | 5.214 | 5.240 | 1,316,122 | +0.02(+0.40%) |
Apr 29, 2016 | 5.182 | 5.219 | 5.175 | 5.219 | 658,185 | +0.03(+0.61%) |
Apr 28, 2016 | 5.208 | 5.235 | 5.188 | 5.188 | 695,387 | -0.05(-0.90%) |
Apr 27, 2016 | 5.188 | 5.245 | 5.146 | 5.235 | 867,658 | +0.05(+0.91%) |
Apr 26, 2016 | 5.120 | 5.188 | 5.104 | 5.188 | 721,180 | +0.10(+1.95%) |
Apr 25, 2016 | 5.156 | 5.172 | 5.083 | 5.088 | 1,048,783 | -0.07(-1.32%) |
Apr 22, 2016 | 5.130 | 5.156 | 5.125 | 5.156 | 697,037 | +0.02(+0.41%) |
Apr 21, 2016 | 5.109 | 5.135 | 5.099 | 5.135 | 715,531 | +0.03(+0.62%) |
Apr 20, 2016 | 5.125 | 5.130 | 5.056 | 5.104 | 1,294,894 | -0.03(-0.51%) |
Apr 19, 2016 | 5.140 | 5.140 | 5.093 | 5.130 | 1,104,078 | +0.01(+0.20%) |
Apr 18, 2016 | 5.078 | 5.120 | 5.062 | 5.120 | 979,883 | +0.05(+1.03%) |
Apr 15, 2016 | 4.989 | 5.067 | 4.957 | 5.067 | 1,133,075 | +0.09(+1.89%) |
Apr 14, 2016 | 5.025 | 5.031 | 4.915 | 4.973 | 2,180,246 | -0.05(-1.04%) |
Apr 13, 2016 | 5.051 | 5.072 | 4.994 | 5.025 | 1,695,886 | -0.00(-0.03%) |
Apr 12, 2016 | 5.022 | 5.058 | 5.016 | 5.027 | 2,622,147 | +0.01(+0.10%) |
Apr 11, 2016 | 4.938 | 5.053 | 4.938 | 5.022 | 3,357,837 | +0.14(+2.77%) |
Apr 08, 2016 | 4.886 | 4.897 | 4.861 | 4.886 | 592,232 | +0.00(+0.00%) |
Apr 07, 2016 | 4.907 | 4.912 | 4.871 | 4.886 | 900,822 | -0.01(-0.21%) |
Apr 06, 2016 | 4.918 | 4.923 | 4.882 | 4.897 | 745,722 | -0.01(-0.21%) |
Apr 05, 2016 | 4.886 | 4.912 | 4.866 | 4.907 | 481,731 | +0.01(+0.11%) |
Apr 04, 2016 | 4.876 | 4.902 | 4.850 | 4.902 | 572,043 | +0.02(+0.32%) |