Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 5.930 | 5.930 | 5.803 | 5.906 | 19,411 | +0.01(+0.14%) |
Jul 28, 2016 | 5.946 | 5.954 | 5.882 | 5.898 | 18,701 | -0.03(-0.54%) |
Jul 27, 2016 | 5.922 | 5.970 | 5.898 | 5.930 | 25,926 | +0.06(+0.95%) |
Jul 26, 2016 | 5.723 | 5.970 | 5.699 | 5.874 | 75,695 | +0.17(+2.93%) |
Jul 25, 2016 | 5.635 | 5.739 | 5.635 | 5.707 | 111,379 | +0.15(+2.73%) |
Jul 22, 2016 | 5.579 | 5.579 | 5.554 | 5.555 | 6,357 | +0.01(+0.14%) |
Jul 21, 2016 | 5.571 | 5.587 | 5.539 | 5.547 | 27,993 | +0.04(+0.72%) |
Jul 20, 2016 | 5.531 | 5.539 | 5.432 | 5.508 | 15,916 | -0.01(-0.14%) |
Jul 19, 2016 | 5.531 | 5.563 | 5.492 | 5.515 | 25,283 | -0.02(-0.29%) |
Jul 18, 2016 | 5.555 | 5.571 | 5.531 | 5.531 | 10,197 | +0.02(+0.29%) |
Jul 15, 2016 | 5.579 | 5.579 | 5.508 | 5.515 | 5,795 | -0.02(-0.34%) |
Jul 14, 2016 | 5.563 | 5.563 | 5.501 | 5.534 | 11,943 | +0.03(+0.48%) |
Jul 13, 2016 | 5.531 | 5.547 | 5.484 | 5.508 | 27,015 | +0.00(+0.00%) |
Jul 12, 2016 | 5.595 | 5.610 | 5.476 | 5.508 | 82,357 | -0.08(-1.43%) |
Jul 11, 2016 | 5.547 | 5.587 | 5.484 | 5.587 | 46,458 | +0.09(+1.59%) |
Jul 08, 2016 | 5.484 | 5.515 | 5.484 | 5.500 | 12,766 | +0.02(+0.29%) |
Jul 07, 2016 | 5.372 | 5.515 | 5.359 | 5.484 | 19,551 | +0.14(+2.69%) |
Jul 05, 2016 | 5.292 | 5.356 | 5.292 | 5.340 | 28,573 | +0.04(+0.75%) |
Jul 01, 2016 | 5.340 | 5.300 | 5.300 | 5.300 | 3,763 | +0.02(+0.30%) |
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%) |