Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 5.213 | 5.308 | 5.190 | 5.284 | 31,515 | -0.01(-0.15%) |
Jun 29, 2016 | 5.237 | 5.292 | 5.237 | 5.292 | 7,984 | +0.03(+0.61%) |
Jun 28, 2016 | 5.237 | 5.332 | 5.197 | 5.260 | 28,461 | +0.08(+1.54%) |
Jun 27, 2016 | 5.221 | 5.221 | 5.149 | 5.181 | 11,195 | -0.14(-2.55%) |
Jun 24, 2016 | 5.308 | 5.428 | 5.308 | 5.316 | 3,975 | -0.18(-3.33%) |
Jun 23, 2016 | 5.436 | 5.500 | 5.436 | 5.500 | 1,697 | +0.10(+1.76%) |
Jun 22, 2016 | 5.452 | 5.452 | 5.404 | 5.404 | 3,397 | -0.05(-0.87%) |
Jun 21, 2016 | 5.452 | 5.452 | 5.388 | 5.452 | 13,776 | +0.09(+1.63%) |
Jun 20, 2016 | 5.452 | 5.476 | 5.356 | 5.364 | 55,450 | +0.09(+1.66%) |
Jun 17, 2016 | 5.356 | 5.356 | 5.268 | 5.276 | 9,506 | -0.03(-0.60%) |
Jun 16, 2016 | 5.348 | 5.416 | 5.284 | 5.308 | 60,460 | -0.14(-2.49%) |
Jun 15, 2016 | 5.428 | 5.500 | 5.420 | 5.444 | 10,668 | +0.05(+0.89%) |
Jun 14, 2016 | 5.340 | 5.396 | 5.324 | 5.396 | 24,632 | +0.05(+0.89%) |
Jun 13, 2016 | 5.388 | 5.428 | 5.348 | 5.348 | 41,699 | -0.04(-0.74%) |
Jun 10, 2016 | 5.500 | 5.500 | 5.384 | 5.388 | 13,506 | -0.10(-1.89%) |
Jun 09, 2016 | 5.500 | 5.500 | 5.464 | 5.492 | 17,207 | +0.00(+0.02%) |
Jun 08, 2016 | 5.492 | 5.539 | 5.452 | 5.490 | 21,844 | -0.05(-0.88%) |
Jun 07, 2016 | 5.539 | 5.539 | 5.500 | 5.539 | 2,751 | +0.02(+0.29%) |
Jun 06, 2016 | 5.523 | 5.579 | 5.469 | 5.523 | 18,778 | +0.05(+0.87%) |
Jun 03, 2016 | 5.444 | 5.547 | 5.420 | 5.476 | 11,587 | -0.01(-0.15%) |
Jun 02, 2016 | 5.476 | 5.492 | 5.436 | 5.484 | 15,417 | -0.02(-0.29%) |
Jun 01, 2016 | 5.452 | 5.508 | 5.452 | 5.500 | 15,993 | -0.02(-0.43%) |
May 31, 2016 | 5.452 | 5.563 | 5.436 | 5.523 | 47,344 | +0.18(+3.28%) |
May 27, 2016 | 5.364 | 5.348 | 5.348 | 5.348 | 1,129 | -0.03(-0.59%) |
May 26, 2016 | 5.404 | 5.404 | 5.364 | 5.380 | 1,690 | -0.04(-0.74%) |
May 25, 2016 | 5.492 | 5.492 | 5.388 | 5.420 | 7,727 | -0.02(-0.44%) |
May 24, 2016 | 5.428 | 5.523 | 5.428 | 5.444 | 15,728 | +0.10(+1.94%) |
May 23, 2016 | 5.380 | 5.412 | 5.340 | 5.340 | 27,774 | -0.03(-0.59%) |
May 20, 2016 | 5.316 | 5.372 | 5.284 | 5.372 | 11,335 | +0.04(+0.75%) |
May 19, 2016 | 5.460 | 5.460 | 5.324 | 5.332 | 32,692 | -0.16(-2.90%) |
May 18, 2016 | 5.579 | 5.579 | 5.452 | 5.492 | 21,217 | -0.07(-1.29%) |
May 17, 2016 | 5.508 | 5.579 | 5.476 | 5.563 | 69,762 | +0.10(+1.90%) |
May 16, 2016 | 5.324 | 5.500 | 5.292 | 5.460 | 116,485 | +0.14(+2.70%) |
May 13, 2016 | 5.340 | 5.364 | 5.292 | 5.316 | 9,007 | +0.02(+0.30%) |
May 12, 2016 | 5.380 | 5.412 | 5.284 | 5.300 | 7,407 | -0.02(-0.30%) |
May 11, 2016 | 5.356 | 5.412 | 5.270 | 5.316 | 34,528 | -0.01(-0.15%) |
May 10, 2016 | 5.340 | 5.356 | 5.284 | 5.324 | 18,783 | +0.05(+0.91%) |
May 09, 2016 | 5.292 | 5.484 | 5.253 | 5.276 | 54,888 | -0.17(-3.19%) |
May 06, 2016 | 5.539 | 5.563 | 5.205 | 5.450 | 22,021 | -0.07(-1.32%) |
May 05, 2016 | 5.388 | 5.595 | 5.380 | 5.523 | 120,386 | +0.12(+2.21%) |
May 04, 2016 | 5.436 | 5.436 | 5.303 | 5.404 | 22,391 | -0.02(-0.29%) |
May 03, 2016 | 5.372 | 5.476 | 5.372 | 5.420 | 47,893 | +0.05(+0.89%) |
May 02, 2016 | 5.356 | 5.380 | 5.300 | 5.372 | 34,315 | +0.05(+0.90%) |
Apr 29, 2016 | 5.300 | 5.340 | 5.252 | 5.324 | 5,052 | +0.02(+0.45%) |
Apr 28, 2016 | 5.276 | 5.340 | 5.268 | 5.300 | 13,399 | +0.01(+0.15%) |
Apr 27, 2016 | 5.340 | 5.340 | 5.237 | 5.292 | 16,594 | -0.05(-0.90%) |
Apr 26, 2016 | 5.244 | 5.340 | 5.244 | 5.340 | 23,302 | +0.13(+2.45%) |
Apr 25, 2016 | 5.268 | 5.340 | 5.205 | 5.213 | 57,558 | -0.10(-1.95%) |
Apr 22, 2016 | 5.308 | 5.356 | 5.205 | 5.316 | 19,222 | -0.02(-0.30%) |
Apr 21, 2016 | 5.356 | 5.356 | 5.300 | 5.332 | 24,656 | -0.05(-0.89%) |
Apr 20, 2016 | 5.348 | 5.380 | 5.340 | 5.380 | 9,093 | +0.02(+0.45%) |
Apr 19, 2016 | 5.308 | 5.364 | 5.260 | 5.356 | 51,349 | +0.14(+2.60%) |
Apr 18, 2016 | 5.133 | 5.260 | 5.101 | 5.221 | 160,092 | +0.12(+2.34%) |
Apr 15, 2016 | 5.069 | 5.121 | 5.061 | 5.101 | 20,549 | +0.01(+0.16%) |
Apr 14, 2016 | 5.197 | 5.201 | 5.085 | 5.093 | 16,318 | -0.07(-1.39%) |
Apr 13, 2016 | 5.237 | 5.237 | 5.093 | 5.165 | 27,494 | -0.02(-0.31%) |
Apr 12, 2016 | 5.268 | 5.292 | 5.165 | 5.181 | 53,133 | -0.03(-0.61%) |
Apr 11, 2016 | 5.237 | 5.276 | 5.213 | 5.213 | 15,732 | +0.01(+0.15%) |
Apr 08, 2016 | 5.221 | 5.252 | 5.197 | 5.205 | 7,721 | +0.03(+0.62%) |
Apr 07, 2016 | 5.165 | 5.181 | 5.141 | 5.173 | 17,258 | +0.00(+0.00%) |
Apr 06, 2016 | 5.197 | 5.271 | 5.149 | 5.173 | 31,442 | -0.01(-0.15%) |
Apr 05, 2016 | 5.252 | 5.252 | 5.181 | 5.181 | 25,532 | -0.18(-3.27%) |
Apr 04, 2016 | 5.380 | 5.424 | 5.332 | 5.356 | 47,194 | -0.02(-0.30%) |