Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 5.460 | 5.481 | 5.439 | 5.481 | 463,144 | +0.03(+0.58%) |
Jul 28, 2016 | 5.444 | 5.460 | 5.413 | 5.449 | 372,135 | -0.02(-0.29%) |
Jul 27, 2016 | 5.507 | 5.517 | 5.428 | 5.465 | 642,468 | -0.02(-0.29%) |
Jul 26, 2016 | 5.491 | 5.502 | 5.465 | 5.481 | 625,545 | -0.02(-0.38%) |
Jul 25, 2016 | 5.481 | 5.517 | 5.465 | 5.502 | 660,663 | +0.01(+0.19%) |
Jul 22, 2016 | 5.465 | 5.496 | 5.465 | 5.491 | 508,262 | +0.01(+0.10%) |
Jul 21, 2016 | 5.439 | 5.491 | 5.434 | 5.486 | 790,810 | +0.04(+0.67%) |
Jul 20, 2016 | 5.428 | 5.475 | 5.402 | 5.449 | 903,573 | +0.03(+0.58%) |
Jul 19, 2016 | 5.371 | 5.434 | 5.371 | 5.418 | 539,453 | +0.03(+0.58%) |
Jul 18, 2016 | 5.397 | 5.444 | 5.366 | 5.387 | 958,294 | -0.01(-0.10%) |
Jul 15, 2016 | 5.397 | 5.423 | 5.350 | 5.392 | 1,010,229 | +0.04(+0.78%) |
Jul 14, 2016 | 5.355 | 5.376 | 5.319 | 5.350 | 1,011,039 | +0.02(+0.39%) |
Jul 13, 2016 | 5.339 | 5.371 | 5.319 | 5.329 | 854,309 | -0.03(-0.49%) |
Jul 12, 2016 | 5.319 | 5.376 | 5.308 | 5.355 | 617,340 | +0.07(+1.29%) |
Jul 11, 2016 | 5.298 | 5.324 | 5.266 | 5.287 | 431,895 | +0.00(+0.00%) |
Jul 08, 2016 | 5.282 | 5.292 | 5.245 | 5.287 | 621,287 | +0.05(+1.02%) |
Jul 07, 2016 | 5.223 | 5.244 | 5.213 | 5.234 | 819,440 | +0.07(+1.41%) |
Jul 05, 2016 | 5.182 | 5.182 | 5.135 | 5.161 | 613,210 | -0.02(-0.40%) |
Jul 01, 2016 | 5.114 | 5.182 | 5.182 | 5.182 | 362,646 | +0.06(+1.11%) |
Jun 30, 2016 | 5.119 | 5.145 | 5.093 | 5.125 | 799,752 | +0.02(+0.41%) |
Jun 29, 2016 | 5.047 | 5.117 | 5.047 | 5.104 | 634,641 | +0.08(+1.55%) |
Jun 28, 2016 | 4.959 | 5.036 | 4.948 | 5.026 | 671,200 | +0.10(+2.11%) |
Jun 27, 2016 | 5.047 | 5.057 | 4.912 | 4.922 | 935,462 | -0.17(-3.36%) |
Jun 24, 2016 | 5.026 | 5.137 | 5.005 | 5.093 | 1,046,334 | -0.08(-1.50%) |
Jun 23, 2016 | 5.192 | 5.208 | 5.161 | 5.171 | 444,661 | +0.03(+0.50%) |
Jun 22, 2016 | 5.156 | 5.171 | 5.135 | 5.145 | 470,195 | -0.02(-0.40%) |
Jun 21, 2016 | 5.161 | 5.187 | 5.135 | 5.166 | 355,844 | +0.01(+0.10%) |
Jun 20, 2016 | 5.187 | 5.213 | 5.151 | 5.161 | 472,822 | +0.01(+0.20%) |
Jun 17, 2016 | 5.140 | 5.161 | 5.109 | 5.151 | 429,114 | +0.01(+0.20%) |
Jun 16, 2016 | 5.114 | 5.140 | 5.073 | 5.140 | 827,844 | +0.01(+0.10%) |
Jun 15, 2016 | 5.093 | 5.208 | 5.086 | 5.135 | 1,007,513 | +0.06(+1.23%) |
Jun 14, 2016 | 5.104 | 5.125 | 5.068 | 5.073 | 482,911 | -0.05(-0.91%) |
Jun 13, 2016 | 5.109 | 5.135 | 5.109 | 5.119 | 466,981 | -0.01(-0.10%) |
Jun 10, 2016 | 5.166 | 5.187 | 5.114 | 5.125 | 722,692 | -0.09(-1.79%) |
Jun 09, 2016 | 5.208 | 5.228 | 5.171 | 5.218 | 642,385 | +0.02(+0.30%) |
Jun 08, 2016 | 5.228 | 5.239 | 5.192 | 5.202 | 530,854 | -0.00(-0.07%) |
Jun 07, 2016 | 5.175 | 5.206 | 5.165 | 5.206 | 538,251 | +0.03(+0.50%) |
Jun 06, 2016 | 5.165 | 5.201 | 5.150 | 5.181 | 633,246 | +0.02(+0.40%) |
Jun 03, 2016 | 5.145 | 5.168 | 5.093 | 5.160 | 633,701 | +0.00(+0.00%) |
Jun 02, 2016 | 5.139 | 5.181 | 5.134 | 5.160 | 428,944 | -0.01(-0.20%) |
Jun 01, 2016 | 5.093 | 5.170 | 5.093 | 5.170 | 657,689 | +0.06(+1.11%) |
May 31, 2016 | 5.119 | 5.129 | 5.109 | 5.114 | 458,134 | -0.01(-0.10%) |
May 27, 2016 | 5.098 | 5.119 | 5.119 | 5.119 | 555,924 | +0.01(+0.20%) |
May 26, 2016 | 5.067 | 5.109 | 5.062 | 5.109 | 540,885 | +0.03(+0.61%) |
May 25, 2016 | 5.021 | 5.083 | 5.016 | 5.078 | 590,724 | +0.06(+1.13%) |
May 24, 2016 | 4.965 | 5.026 | 4.954 | 5.021 | 666,057 | +0.07(+1.35%) |
May 23, 2016 | 4.959 | 5.001 | 4.939 | 4.954 | 566,393 | -0.01(-0.10%) |
May 20, 2016 | 5.011 | 5.036 | 4.949 | 4.959 | 874,459 | -0.05(-0.92%) |
May 19, 2016 | 5.011 | 5.026 | 4.970 | 5.006 | 499,290 | -0.02(-0.31%) |
May 18, 2016 | 4.995 | 5.031 | 4.990 | 5.021 | 405,624 | +0.02(+0.41%) |
May 17, 2016 | 5.026 | 5.037 | 4.980 | 5.001 | 839,096 | -0.03(-0.51%) |
May 16, 2016 | 5.006 | 5.073 | 5.001 | 5.026 | 1,128,575 | +0.04(+0.72%) |
May 13, 2016 | 5.006 | 5.010 | 4.975 | 4.990 | 681,322 | -0.01(-0.10%) |
May 12, 2016 | 5.021 | 5.037 | 4.990 | 4.995 | 480,639 | -0.01(-0.21%) |
May 11, 2016 | 4.995 | 5.037 | 4.990 | 5.006 | 505,790 | -0.01(-0.10%) |
May 10, 2016 | 4.980 | 5.047 | 4.971 | 5.011 | 785,917 | +0.03(+0.62%) |
May 09, 2016 | 4.954 | 5.001 | 4.954 | 4.980 | 456,452 | +0.01(+0.13%) |
May 06, 2016 | 4.928 | 4.989 | 4.907 | 4.974 | 571,498 | +0.02(+0.31%) |
May 05, 2016 | 4.984 | 5.004 | 4.928 | 4.958 | 799,123 | -0.03(-0.51%) |
May 04, 2016 | 4.963 | 4.999 | 4.953 | 4.984 | 632,507 | -0.01(-0.10%) |
May 03, 2016 | 4.989 | 5.019 | 4.943 | 4.989 | 582,580 | -0.05(-0.91%) |