Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 5.300 | 5.450 | 5.260 | 5.310 | 592,744 | -0.02(-0.38%) |
Jul 28, 2016 | 5.350 | 5.395 | 5.230 | 5.330 | 347,510 | -0.07(-1.30%) |
Jul 27, 2016 | 5.240 | 5.460 | 5.215 | 5.400 | 568,538 | +0.21(+4.05%) |
Jul 26, 2016 | 4.900 | 5.200 | 4.869 | 5.190 | 269,467 | +0.28(+5.70%) |
Jul 25, 2016 | 4.880 | 4.980 | 4.870 | 4.910 | 209,310 | -0.04(-0.81%) |
Jul 22, 2016 | 4.840 | 4.970 | 4.790 | 4.950 | 347,551 | +0.09(+1.85%) |
Jul 21, 2016 | 5.020 | 5.124 | 4.850 | 4.860 | 449,179 | -0.15(-2.99%) |
Jul 20, 2016 | 5.050 | 5.085 | 4.850 | 5.010 | 259,433 | -0.09(-1.76%) |
Jul 19, 2016 | 5.150 | 5.240 | 5.070 | 5.100 | 589,836 | -0.13(-2.49%) |
Jul 18, 2016 | 5.100 | 5.280 | 5.060 | 5.230 | 289,162 | +0.13(+2.55%) |
Jul 15, 2016 | 4.870 | 5.140 | 4.870 | 5.100 | 438,211 | +0.21(+4.29%) |
Jul 14, 2016 | 4.730 | 4.920 | 4.690 | 4.890 | 530,847 | +0.15(+3.16%) |
Jul 13, 2016 | 4.820 | 4.860 | 4.710 | 4.740 | 914,285 | -0.06(-1.25%) |
Jul 12, 2016 | 5.080 | 5.130 | 4.750 | 4.800 | 1,023,181 | -0.19(-3.81%) |
Jul 11, 2016 | 4.980 | 5.220 | 4.980 | 4.990 | 565,518 | +0.05(+1.01%) |
Jul 08, 2016 | 4.730 | 4.960 | 4.660 | 4.940 | 1,178,214 | +0.28(+6.01%) |
Jul 07, 2016 | 4.830 | 4.940 | 4.620 | 4.660 | 791,433 | -0.11(-2.31%) |
Jul 06, 2016 | 4.670 | 4.820 | 4.590 | 4.770 | 382,170 | +0.06(+1.27%) |
Jul 05, 2016 | 4.820 | 4.840 | 4.700 | 4.710 | 445,174 | -0.14(-2.89%) |
Jul 01, 2016 | 4.720 | 4.850 | 4.850 | 4.850 | 609,900 | +0.16(+3.41%) |
Jun 30, 2016 | 4.620 | 4.715 | 4.480 | 4.690 | 371,155 | +0.08(+1.74%) |
Jun 29, 2016 | 4.460 | 4.670 | 4.440 | 4.610 | 542,814 | +0.23(+5.25%) |
Jun 28, 2016 | 4.270 | 4.430 | 4.220 | 4.380 | 554,703 | +0.23(+5.54%) |
Jun 27, 2016 | 4.470 | 4.490 | 4.020 | 4.150 | 886,852 | -0.36(-7.98%) |
Jun 24, 2016 | 4.370 | 4.660 | 4.340 | 4.510 | 713,108 | -0.35(-7.20%) |
Jun 23, 2016 | 4.460 | 4.875 | 4.460 | 4.860 | 661,148 | +0.33(+7.28%) |
Jun 22, 2016 | 4.450 | 4.550 | 4.360 | 4.530 | 535,174 | +0.11(+2.49%) |
Jun 21, 2016 | 4.480 | 4.600 | 4.340 | 4.420 | 568,299 | -0.10(-2.21%) |
Jun 20, 2016 | 4.470 | 4.545 | 4.390 | 4.520 | 586,158 | +0.22(+5.12%) |
Jun 17, 2016 | 4.440 | 4.540 | 4.250 | 4.300 | 723,525 | -0.02(-0.46%) |
Jun 16, 2016 | 4.480 | 4.550 | 4.250 | 4.320 | 529,994 | -0.20(-4.42%) |
Jun 15, 2016 | 4.410 | 4.660 | 4.410 | 4.520 | 506,854 | +0.13(+2.96%) |
Jun 14, 2016 | 4.590 | 4.660 | 4.270 | 4.390 | 647,637 | -0.11(-2.44%) |
Jun 13, 2016 | 4.670 | 4.730 | 4.470 | 4.500 | 670,226 | -0.18(-3.85%) |
Jun 10, 2016 | 4.900 | 4.900 | 4.650 | 4.680 | 632,377 | -0.28(-5.65%) |
Jun 09, 2016 | 5.170 | 5.190 | 4.850 | 4.960 | 634,939 | -0.28(-5.34%) |
Jun 08, 2016 | 5.310 | 5.480 | 5.230 | 5.240 | 790,786 | -0.01(-0.19%) |
Jun 07, 2016 | 5.230 | 5.420 | 5.200 | 5.250 | 576,511 | +0.01(+0.19%) |
Jun 06, 2016 | 4.900 | 5.260 | 4.900 | 5.240 | 667,088 | +0.45(+9.39%) |
Jun 03, 2016 | 5.000 | 5.000 | 4.740 | 4.790 | 468,391 | -0.18(-3.62%) |
Jun 02, 2016 | 4.920 | 5.010 | 4.840 | 4.970 | 327,142 | +0.01(+0.20%) |
Jun 01, 2016 | 4.990 | 5.000 | 4.810 | 4.960 | 372,756 | -0.06(-1.20%) |
May 31, 2016 | 5.090 | 5.190 | 4.980 | 5.020 | 248,162 | +0.00(+0.00%) |
May 27, 2016 | 5.190 | 5.020 | 5.020 | 5.020 | 305,800 | -0.20(-3.83%) |
May 26, 2016 | 5.300 | 5.400 | 5.140 | 5.220 | 509,776 | -0.01(-0.19%) |
May 25, 2016 | 5.010 | 5.245 | 4.980 | 5.230 | 481,893 | +0.28(+5.66%) |
May 24, 2016 | 5.010 | 5.070 | 4.920 | 4.950 | 521,664 | -0.03(-0.60%) |
May 23, 2016 | 4.880 | 5.090 | 4.769 | 4.980 | 616,513 | +0.09(+1.84%) |
May 20, 2016 | 5.030 | 5.100 | 4.800 | 4.890 | 1,423,293 | -0.34(-6.50%) |
May 19, 2016 | 5.090 | 5.340 | 5.090 | 5.230 | 603,288 | +0.05(+0.97%) |
May 18, 2016 | 5.210 | 5.380 | 5.120 | 5.180 | 740,406 | -0.08(-1.52%) |
May 17, 2016 | 5.190 | 5.370 | 5.190 | 5.260 | 957,310 | +0.05(+0.96%) |
May 16, 2016 | 5.390 | 5.530 | 5.190 | 5.210 | 662,785 | -0.11(-2.07%) |
May 13, 2016 | 5.260 | 5.470 | 5.200 | 5.320 | 780,307 | +0.06(+1.14%) |
May 12, 2016 | 5.670 | 5.670 | 5.000 | 5.260 | 1,555,869 | -0.48(-8.36%) |
May 11, 2016 | 5.600 | 5.940 | 5.557 | 5.740 | 619,038 | +0.16(+2.87%) |
May 10, 2016 | 5.480 | 5.630 | 5.360 | 5.580 | 591,507 | +0.13(+2.39%) |
May 09, 2016 | 5.520 | 5.550 | 5.280 | 5.450 | 470,668 | -0.19(-3.37%) |
May 06, 2016 | 5.430 | 5.830 | 5.380 | 5.640 | 746,094 | +0.17(+3.11%) |
May 05, 2016 | 5.650 | 5.650 | 5.410 | 5.470 | 657,300 | -0.07(-1.26%) |
May 04, 2016 | 5.560 | 5.950 | 5.480 | 5.540 | 809,706 | -0.07(-1.25%) |
May 03, 2016 | 5.640 | 5.670 | 5.410 | 5.610 | 554,442 | -0.05(-0.88%) |