Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 5.094 | 5.110 | 5.078 | 5.110 | 116,654 | +0.01(+0.21%) |
Jun 29, 2016 | 5.094 | 5.100 | 5.089 | 5.100 | 16,001 | -0.01(-0.10%) |
Jun 28, 2016 | 5.121 | 5.201 | 5.068 | 5.105 | 23,886 | +0.01(+0.21%) |
Jun 27, 2016 | 5.110 | 5.185 | 5.073 | 5.094 | 56,410 | -0.09(-1.75%) |
Jun 24, 2016 | 5.068 | 5.382 | 5.068 | 5.185 | 1,729,973 | +0.05(+1.04%) |
Jun 23, 2016 | 5.137 | 5.137 | 5.094 | 5.132 | 44,737 | +0.02(+0.42%) |
Jun 22, 2016 | 5.078 | 5.116 | 5.078 | 5.110 | 46,949 | +0.03(+0.63%) |
Jun 21, 2016 | 5.073 | 5.105 | 5.068 | 5.078 | 28,529 | +0.01(+0.11%) |
Jun 20, 2016 | 5.068 | 5.110 | 5.068 | 5.073 | 19,343 | +0.01(+0.11%) |
Jun 17, 2016 | 5.121 | 5.174 | 5.068 | 5.068 | 28,460 | -0.08(-1.61%) |
Jun 16, 2016 | 5.121 | 5.169 | 5.121 | 5.150 | 40,315 | +0.02(+0.47%) |
Jun 15, 2016 | 5.148 | 5.174 | 5.121 | 5.126 | 34,338 | -0.02(-0.31%) |
Jun 14, 2016 | 5.222 | 5.222 | 5.094 | 5.142 | 24,806 | -0.05(-1.03%) |
Jun 13, 2016 | 5.249 | 5.276 | 5.174 | 5.196 | 30,743 | -0.04(-0.81%) |
Jun 10, 2016 | 5.281 | 5.313 | 5.233 | 5.238 | 9,573 | -0.01(-0.10%) |
Jun 09, 2016 | 5.318 | 5.366 | 5.238 | 5.244 | 7,972 | -0.10(-1.80%) |
Jun 08, 2016 | 5.340 | 5.340 | 5.286 | 5.340 | 2,646 | +0.05(+1.01%) |
Jun 07, 2016 | 5.286 | 5.334 | 5.286 | 5.286 | 18,307 | +0.00(+0.00%) |
Jun 06, 2016 | 5.238 | 5.334 | 5.238 | 5.286 | 115,441 | +0.05(+1.02%) |
Jun 03, 2016 | 5.228 | 5.345 | 5.228 | 5.233 | 11,133 | -0.06(-1.21%) |
Jun 02, 2016 | 5.308 | 5.388 | 5.292 | 5.297 | 4,748 | +0.03(+0.51%) |
Jun 01, 2016 | 5.329 | 5.382 | 5.233 | 5.270 | 7,119 | -0.09(-1.59%) |
May 31, 2016 | 5.415 | 5.415 | 5.233 | 5.356 | 8,636 | -0.12(-2.14%) |
May 27, 2016 | 5.281 | 5.473 | 5.473 | 5.473 | 17,433 | +0.19(+3.64%) |
May 26, 2016 | 5.313 | 5.329 | 5.278 | 5.281 | 10,029 | -0.02(-0.30%) |
May 25, 2016 | 5.276 | 5.318 | 5.201 | 5.297 | 9,890 | +0.03(+0.56%) |
May 24, 2016 | 5.190 | 5.286 | 5.190 | 5.268 | 9,875 | -0.02(-0.35%) |
May 23, 2016 | 5.121 | 5.286 | 5.121 | 5.286 | 19,653 | +0.00(+0.00%) |
May 20, 2016 | 5.228 | 5.302 | 5.222 | 5.286 | 24,890 | +0.03(+0.61%) |
May 19, 2016 | 5.302 | 5.302 | 5.249 | 5.254 | 12,959 | -0.03(-0.51%) |
May 18, 2016 | 5.254 | 5.345 | 5.254 | 5.281 | 36,310 | -0.05(-1.00%) |
May 17, 2016 | 5.348 | 5.356 | 5.228 | 5.334 | 11,764 | +0.07(+1.32%) |
May 16, 2016 | 5.356 | 5.377 | 5.254 | 5.265 | 15,924 | -0.04(-0.70%) |
May 13, 2016 | 5.313 | 5.313 | 5.228 | 5.302 | 9,997 | +0.00(+0.00%) |
May 12, 2016 | 5.324 | 5.324 | 5.265 | 5.302 | 10,642 | +0.00(+0.00%) |
May 11, 2016 | 5.249 | 5.334 | 5.244 | 5.302 | 8,156 | +0.00(+0.00%) |
May 10, 2016 | 5.468 | 5.473 | 5.281 | 5.302 | 57,522 | -0.08(-1.49%) |
May 09, 2016 | 5.318 | 5.436 | 5.281 | 5.382 | 122,088 | +0.15(+2.85%) |
May 06, 2016 | 5.334 | 5.436 | 5.228 | 5.233 | 42,065 | -0.16(-2.97%) |
May 05, 2016 | 5.334 | 5.436 | 5.228 | 5.393 | 127,688 | +0.00(+0.00%) |
May 04, 2016 | 5.398 | 5.596 | 5.105 | 5.393 | 26,932 | -0.02(-0.39%) |
May 03, 2016 | 5.687 | 5.687 | 5.238 | 5.415 | 39,158 | -0.21(-3.70%) |
May 02, 2016 | 5.532 | 5.697 | 5.148 | 5.623 | 23,042 | -0.03(-0.47%) |
Apr 29, 2016 | 5.601 | 5.649 | 5.068 | 5.649 | 42,860 | +0.02(+0.38%) |
Apr 28, 2016 | 5.747 | 6.401 | 5.270 | 5.628 | 51,978 | -0.62(-9.98%) |
Apr 27, 2016 | 5.468 | 6.391 | 5.468 | 6.252 | 58,164 | +0.76(+13.90%) |
Apr 26, 2016 | 5.361 | 5.489 | 5.276 | 5.489 | 12,721 | +0.13(+2.39%) |
Apr 25, 2016 | 5.361 | 5.361 | 5.289 | 5.361 | 9,789 | +0.00(+0.00%) |
Apr 22, 2016 | 5.345 | 5.345 | 5.217 | 5.361 | 5,299 | -0.01(-0.20%) |
Apr 21, 2016 | 5.308 | 5.377 | 5.228 | 5.372 | 13,384 | +0.06(+1.21%) |
Apr 20, 2016 | 5.601 | 5.601 | 5.260 | 5.308 | 62,877 | -0.29(-5.24%) |
Apr 19, 2016 | 5.580 | 5.601 | 5.463 | 5.601 | 10,400 | +0.01(+0.10%) |
Apr 18, 2016 | 5.468 | 5.596 | 5.468 | 5.596 | 4,392 | +0.13(+2.44%) |
Apr 15, 2016 | 5.431 | 5.468 | 5.212 | 5.463 | 30,522 | -0.01(-0.10%) |
Apr 14, 2016 | 5.441 | 5.468 | 5.308 | 5.468 | 10,345 | +0.01(+0.20%) |
Apr 13, 2016 | 5.379 | 5.468 | 5.233 | 5.457 | 22,630 | +0.03(+0.49%) |
Apr 12, 2016 | 5.601 | 5.601 | 5.431 | 5.431 | 5,068 | -0.15(-2.68%) |
Apr 11, 2016 | 5.601 | 5.601 | 5.318 | 5.580 | 4,313 | -0.02(-0.38%) |
Apr 08, 2016 | 5.564 | 5.601 | 5.281 | 5.601 | 50,437 | +0.21(+3.96%) |
Apr 07, 2016 | 5.601 | 5.852 | 5.196 | 5.388 | 30,360 | -0.21(-3.81%) |
Apr 06, 2016 | 5.564 | 5.601 | 5.212 | 5.601 | 125,268 | +0.00(+0.00%) |
Apr 05, 2016 | 5.601 | 5.601 | 5.548 | 5.601 | 31,382 | +0.00(+0.00%) |
Apr 04, 2016 | 5.601 | 5.601 | 5.601 | 5.601 | 15,939 | +0.00(+0.00%) |