Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 5.963 | 5.973 | 5.963 | 5.954 | 3,882 | +0.03(+0.47%) |
Jul 28, 2016 | 5.739 | 5.954 | 5.739 | 5.926 | 19,922 | +0.28(+4.97%) |
Jul 27, 2016 | 5.645 | 5.645 | 5.617 | 5.645 | 1,962 | -0.00(-0.06%) |
Jul 25, 2016 | 5.608 | 5.649 | 5.649 | 5.649 | 1,069 | -0.01(-0.25%) |
Jul 22, 2016 | 5.692 | 5.692 | 5.663 | 5.663 | 577 | +0.06(+0.98%) |
Jul 21, 2016 | 5.615 | 5.617 | 5.608 | 5.608 | 1,407 | -0.02(-0.41%) |
Jul 20, 2016 | 5.608 | 5.631 | 5.608 | 5.631 | 4,942 | +0.01(+0.25%) |
Jul 19, 2016 | 5.608 | 5.617 | 5.608 | 5.617 | 322 | -0.03(-0.50%) |
Jul 18, 2016 | 5.720 | 5.739 | 5.585 | 5.645 | 7,328 | +0.03(+0.50%) |
Jul 15, 2016 | 5.645 | 5.748 | 5.617 | 5.617 | 6,527 | -0.07(-1.15%) |
Jul 14, 2016 | 5.580 | 5.720 | 5.580 | 5.683 | 6,954 | +0.04(+0.66%) |
Jul 13, 2016 | 5.641 | 5.645 | 5.641 | 5.645 | 1,393 | -0.03(-0.49%) |
Jul 12, 2016 | 5.687 | 5.692 | 5.673 | 5.673 | 2,299 | +0.05(+0.83%) |
Jul 11, 2016 | 5.748 | 5.748 | 5.571 | 5.627 | 4,065 | -0.06(-1.12%) |
Jul 08, 2016 | 5.720 | 5.720 | 5.674 | 5.690 | 3,827 | -0.03(-0.52%) |
Jul 07, 2016 | 5.608 | 5.720 | 5.543 | 5.720 | 14,937 | +0.16(+2.86%) |
Jul 05, 2016 | 5.645 | 5.645 | 5.561 | 5.561 | 3,571 | -0.05(-0.83%) |
Jul 01, 2016 | 5.608 | 5.608 | 5.608 | 5.608 | 213 | +0.00(+0.00%) |
Jun 30, 2016 | 5.655 | 5.701 | 5.505 | 5.608 | 8,331 | +0.07(+1.32%) |
Jun 29, 2016 | 5.748 | 5.748 | 5.477 | 5.535 | 8,485 | -0.09(-1.66%) |
Jun 28, 2016 | 5.589 | 5.696 | 5.449 | 5.629 | 13,342 | -0.09(-1.60%) |
Jun 27, 2016 | 5.673 | 5.720 | 5.645 | 5.720 | 584 | +0.22(+4.08%) |
Jun 24, 2016 | 5.496 | 5.496 | 5.496 | 5.496 | 650 | -0.01(-0.17%) |
Jun 23, 2016 | 5.561 | 5.720 | 5.505 | 5.505 | 1,731 | -0.02(-0.34%) |
Jun 22, 2016 | 5.561 | 5.561 | 5.505 | 5.524 | 2,859 | +0.03(+0.51%) |
Jun 21, 2016 | 5.547 | 5.547 | 5.496 | 5.496 | 2,596 | -0.06(-1.05%) |
Jun 20, 2016 | 5.487 | 5.554 | 5.487 | 5.554 | 1,069 | -0.01(-0.13%) |
Jun 15, 2016 | 5.515 | 5.561 | 5.561 | 5.561 | 55 | +0.04(+0.66%) |
Jun 14, 2016 | 5.477 | 5.533 | 5.468 | 5.525 | 1,571 | +0.06(+1.04%) |
Jun 13, 2016 | 5.524 | 5.524 | 5.468 | 5.468 | 1,715 | -0.09(-1.68%) |
Jun 10, 2016 | 5.561 | 5.561 | 5.561 | 5.561 | 1,548 | -0.11(-1.98%) |
Jun 09, 2016 | 5.533 | 5.673 | 5.533 | 5.673 | 5,736 | +0.26(+4.83%) |
Jun 08, 2016 | 5.599 | 5.655 | 5.412 | 5.412 | 8,671 | -0.09(-1.72%) |
Jun 07, 2016 | 5.533 | 5.533 | 5.533 | 5.507 | 274 | +0.12(+2.24%) |
Jun 06, 2016 | 5.458 | 5.458 | 5.384 | 5.386 | 3,530 | -0.02(-0.31%) |
Jun 03, 2016 | 5.402 | 5.402 | 5.402 | 5.402 | 2,139 | -0.07(-1.20%) |
Jun 02, 2016 | 5.505 | 5.561 | 5.430 | 5.468 | 7,131 | -0.03(-0.59%) |
Jun 01, 2016 | 5.477 | 5.560 | 5.367 | 5.501 | 5,154 | +0.00(+0.08%) |
May 31, 2016 | 5.496 | 5.599 | 5.496 | 5.496 | 4,039 | -0.07(-1.18%) |
May 27, 2016 | 5.458 | 5.561 | 5.561 | 5.561 | 28,031 | +0.15(+2.76%) |
May 26, 2016 | 5.412 | 5.440 | 5.412 | 5.412 | 2,911 | +0.07(+1.40%) |
May 25, 2016 | 5.346 | 5.356 | 5.337 | 5.337 | 5,124 | -0.04(-0.70%) |
May 24, 2016 | 5.416 | 5.416 | 5.374 | 5.374 | 10,730 | -0.02(-0.35%) |
May 23, 2016 | 5.440 | 5.440 | 5.346 | 5.393 | 2,712 | -0.02(-0.35%) |
May 20, 2016 | 5.421 | 5.421 | 5.314 | 5.412 | 5,639 | -0.01(-0.17%) |
May 19, 2016 | 5.388 | 5.421 | 5.388 | 5.421 | 6,495 | +0.02(+0.33%) |
May 18, 2016 | 5.328 | 5.403 | 5.328 | 5.403 | 1,858 | +0.11(+2.13%) |
May 17, 2016 | 5.374 | 5.374 | 5.290 | 5.290 | 5,266 | -0.07(-1.22%) |
May 16, 2016 | 5.318 | 5.370 | 5.318 | 5.356 | 3,571 | -0.07(-1.21%) |
May 13, 2016 | 5.421 | 5.421 | 5.421 | 5.421 | 1,070 | +0.13(+2.47%) |
May 12, 2016 | 5.365 | 5.421 | 5.290 | 5.290 | 1,206 | -0.04(-0.70%) |
May 11, 2016 | 5.365 | 5.421 | 5.328 | 5.328 | 3,678 | -0.06(-1.04%) |
May 10, 2016 | 5.374 | 5.384 | 5.374 | 5.384 | 365 | -0.01(-0.19%) |
May 09, 2016 | 5.393 | 5.402 | 5.393 | 5.394 | 1,069 | +0.02(+0.37%) |
May 06, 2016 | 5.561 | 5.561 | 5.374 | 5.374 | 5,191 | -0.07(-1.20%) |
May 05, 2016 | 5.440 | 5.440 | 5.440 | 5.440 | 1,113 | +0.00(+0.00%) |
May 04, 2016 | 5.533 | 5.533 | 5.421 | 5.440 | 1,632 | -0.06(-1.02%) |
May 03, 2016 | 5.515 | 5.515 | 5.440 | 5.496 | 2,097 | -0.02(-0.34%) |