Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 5.590 | 5.764 | 5.460 | 5.760 | 34,959 | +0.02(+0.35%) |
Jul 28, 2016 | 5.635 | 5.860 | 5.560 | 5.740 | 11,338 | +0.08(+1.41%) |
Jul 27, 2016 | 5.730 | 5.780 | 5.500 | 5.660 | 19,704 | -0.07(-1.22%) |
Jul 26, 2016 | 5.670 | 5.920 | 5.590 | 5.730 | 16,327 | +0.02(+0.35%) |
Jul 25, 2016 | 5.670 | 5.800 | 5.460 | 5.710 | 31,826 | +0.13(+2.33%) |
Jul 22, 2016 | 5.640 | 5.780 | 5.420 | 5.580 | 30,721 | +0.02(+0.36%) |
Jul 21, 2016 | 6.000 | 6.000 | 5.380 | 5.560 | 74,207 | -0.37(-6.24%) |
Jul 20, 2016 | 5.600 | 5.969 | 5.370 | 5.930 | 21,920 | +0.33(+5.89%) |
Jul 19, 2016 | 5.450 | 5.620 | 5.370 | 5.600 | 13,830 | +0.07(+1.34%) |
Jul 18, 2016 | 5.440 | 5.630 | 5.270 | 5.526 | 7,496 | +0.08(+1.39%) |
Jul 15, 2016 | 5.520 | 5.740 | 5.435 | 5.450 | 5,678 | -0.09(-1.62%) |
Jul 14, 2016 | 5.580 | 5.770 | 5.420 | 5.540 | 14,441 | +0.01(+0.18%) |
Jul 13, 2016 | 5.900 | 5.970 | 5.450 | 5.530 | 29,277 | -0.37(-6.27%) |
Jul 12, 2016 | 5.860 | 5.950 | 5.860 | 5.900 | 6,861 | +0.09(+1.55%) |
Jul 11, 2016 | 5.920 | 5.970 | 5.800 | 5.810 | 19,496 | -0.11(-1.86%) |
Jul 08, 2016 | 5.950 | 5.980 | 5.900 | 5.920 | 24,469 | +0.02(+0.34%) |
Jul 07, 2016 | 5.780 | 5.980 | 5.760 | 5.900 | 52,424 | +0.28(+4.98%) |
Jul 05, 2016 | 5.570 | 5.670 | 5.280 | 5.620 | 38,095 | -0.02(-0.35%) |
Jul 01, 2016 | 5.470 | 5.640 | 5.640 | 5.640 | 7,900 | +0.10(+1.81%) |
Jun 30, 2016 | 5.210 | 5.590 | 5.210 | 5.540 | 24,752 | +0.10(+1.84%) |
Jun 29, 2016 | 5.300 | 5.480 | 5.300 | 5.440 | 9,369 | +0.21(+4.02%) |
Jun 28, 2016 | 5.100 | 5.290 | 5.100 | 5.230 | 5,275 | +0.15(+2.95%) |
Jun 27, 2016 | 5.400 | 5.400 | 5.010 | 5.080 | 21,922 | -0.36(-6.62%) |
Jun 24, 2016 | 5.150 | 5.520 | 5.142 | 5.440 | 36,038 | +0.08(+1.49%) |
Jun 23, 2016 | 5.200 | 5.480 | 5.200 | 5.360 | 83,792 | +0.14(+2.68%) |
Jun 22, 2016 | 5.210 | 5.230 | 5.150 | 5.220 | 4,477 | +0.04(+0.77%) |
Jun 21, 2016 | 5.120 | 5.255 | 5.120 | 5.180 | 15,795 | +0.00(+0.00%) |
Jun 20, 2016 | 5.150 | 5.300 | 5.040 | 5.180 | 26,826 | +0.12(+2.37%) |
Jun 17, 2016 | 5.100 | 5.260 | 5.060 | 5.060 | 40,899 | -0.09(-1.75%) |
Jun 16, 2016 | 5.130 | 5.280 | 5.070 | 5.150 | 10,169 | -0.04(-0.77%) |
Jun 15, 2016 | 5.300 | 5.300 | 5.102 | 5.190 | 12,122 | -0.06(-1.14%) |
Jun 14, 2016 | 5.300 | 5.423 | 5.230 | 5.250 | 25,314 | -0.04(-0.76%) |
Jun 13, 2016 | 5.060 | 5.300 | 5.060 | 5.290 | 6,984 | +0.02(+0.38%) |
Jun 10, 2016 | 5.290 | 5.420 | 5.140 | 5.270 | 15,973 | -0.05(-0.94%) |
Jun 09, 2016 | 5.230 | 5.340 | 5.140 | 5.320 | 7,375 | +0.04(+0.76%) |
Jun 08, 2016 | 5.150 | 5.380 | 5.110 | 5.280 | 5,443 | +0.03(+0.57%) |
Jun 07, 2016 | 5.360 | 5.380 | 5.160 | 5.250 | 7,631 | +0.01(+0.19%) |
Jun 06, 2016 | 5.010 | 5.375 | 5.000 | 5.240 | 28,738 | +0.15(+2.95%) |
Jun 03, 2016 | 5.230 | 5.355 | 5.000 | 5.090 | 36,463 | -0.11(-2.12%) |
Jun 02, 2016 | 5.405 | 5.450 | 5.150 | 5.200 | 24,140 | +0.03(+0.58%) |
Jun 01, 2016 | 5.420 | 5.420 | 5.060 | 5.170 | 18,784 | -0.07(-1.34%) |
May 31, 2016 | 5.110 | 5.280 | 5.070 | 5.240 | 24,053 | +0.13(+2.54%) |
May 27, 2016 | 5.360 | 5.110 | 5.110 | 5.110 | 12,900 | -0.18(-3.40%) |
May 26, 2016 | 5.290 | 5.360 | 5.240 | 5.290 | 5,211 | +0.00(+0.00%) |
May 25, 2016 | 5.030 | 5.320 | 5.000 | 5.290 | 12,439 | +0.00(+0.00%) |
May 24, 2016 | 5.000 | 5.350 | 5.000 | 5.290 | 15,848 | +0.35(+7.09%) |
May 23, 2016 | 5.180 | 5.426 | 4.910 | 4.940 | 15,679 | -0.26(-5.00%) |
May 20, 2016 | 5.300 | 5.340 | 5.130 | 5.200 | 11,826 | -0.11(-2.07%) |
May 19, 2016 | 5.300 | 5.390 | 5.260 | 5.310 | 6,312 | -0.03(-0.56%) |
May 18, 2016 | 5.361 | 5.390 | 5.321 | 5.340 | 2,557 | -0.14(-2.55%) |
May 17, 2016 | 5.410 | 5.510 | 5.290 | 5.480 | 8,083 | +0.13(+2.43%) |
May 16, 2016 | 5.250 | 5.390 | 5.240 | 5.350 | 12,600 | +0.13(+2.49%) |
May 13, 2016 | 5.180 | 5.240 | 5.140 | 5.220 | 4,557 | -0.05(-0.95%) |
May 12, 2016 | 5.214 | 5.470 | 5.160 | 5.270 | 5,511 | +0.06(+1.15%) |
May 11, 2016 | 4.980 | 5.330 | 4.980 | 5.210 | 30,561 | +0.28(+5.68%) |
May 10, 2016 | 5.050 | 5.140 | 4.905 | 4.930 | 38,210 | -0.02(-0.40%) |
May 09, 2016 | 5.220 | 5.220 | 4.880 | 4.950 | 48,419 | -0.16(-3.13%) |
May 06, 2016 | 5.128 | 5.230 | 5.100 | 5.110 | 7,017 | -0.03(-0.58%) |
May 05, 2016 | 5.370 | 5.650 | 5.130 | 5.140 | 20,273 | -0.17(-3.20%) |
May 04, 2016 | 5.420 | 5.480 | 4.940 | 5.310 | 85,258 | -0.09(-1.67%) |
May 03, 2016 | 5.280 | 5.630 | 4.815 | 5.400 | 58,746 | +0.12(+2.27%) |