Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 4.901 | 4.907 | 4.881 | 4.881 | 7,111 | -0.02(-0.40%) |
Jul 28, 2016 | 4.894 | 4.921 | 4.861 | 4.900 | 10,074 | -0.01(-0.14%) |
Jul 27, 2016 | 4.920 | 4.920 | 4.901 | 4.908 | 1,401 | +0.05(+0.95%) |
Jul 26, 2016 | 4.894 | 4.894 | 4.861 | 4.861 | 11,551 | -0.04(-0.81%) |
Jul 25, 2016 | 4.894 | 4.901 | 4.894 | 4.901 | 40,738 | +0.00(+0.00%) |
Jul 22, 2016 | 4.881 | 4.907 | 4.868 | 4.901 | 37,303 | +0.00(+0.00%) |
Jul 21, 2016 | 4.921 | 4.921 | 4.855 | 4.901 | 9,872 | +0.00(+0.00%) |
Jul 20, 2016 | 4.921 | 4.921 | 4.901 | 4.901 | 304 | -0.03(-0.67%) |
Jul 19, 2016 | 4.921 | 4.954 | 4.894 | 4.934 | 11,244 | -0.01(-0.13%) |
Jul 18, 2016 | 4.855 | 4.954 | 4.855 | 4.941 | 43,162 | +0.06(+1.18%) |
Jul 15, 2016 | 4.855 | 4.883 | 4.854 | 4.883 | 34,534 | +0.04(+0.85%) |
Jul 14, 2016 | 4.893 | 4.893 | 4.841 | 4.842 | 12,811 | -0.06(-1.13%) |
Jul 13, 2016 | 4.908 | 4.908 | 4.881 | 4.897 | 18,204 | -0.01(-0.14%) |
Jul 12, 2016 | 4.919 | 4.919 | 4.895 | 4.904 | 22,448 | +0.03(+0.54%) |
Jul 11, 2016 | 4.915 | 4.916 | 4.864 | 4.877 | 15,467 | -0.01(-0.13%) |
Jul 08, 2016 | 4.890 | 4.884 | 4.851 | 4.884 | 19,941 | +0.00(+0.00%) |
Jul 07, 2016 | 4.982 | 4.989 | 4.838 | 4.884 | 52,957 | +0.03(+0.68%) |
Jul 06, 2016 | 4.858 | 4.996 | 4.851 | 4.851 | 13,714 | -0.05(-1.07%) |
Jul 05, 2016 | 4.897 | 4.989 | 4.897 | 4.904 | 9,097 | -0.01(-0.27%) |
Jul 01, 2016 | 4.930 | 4.917 | 4.917 | 4.917 | 5,476 | -0.00(-0.00%) |
Jun 30, 2016 | 4.923 | 4.950 | 4.875 | 4.917 | 6,535 | -0.03(-0.53%) |
Jun 29, 2016 | 4.930 | 4.943 | 4.884 | 4.943 | 7,682 | +0.05(+1.08%) |
Jun 28, 2016 | 4.863 | 4.930 | 4.835 | 4.890 | 38,079 | +0.03(+0.68%) |
Jun 27, 2016 | 4.812 | 4.864 | 4.812 | 4.858 | 6,833 | -0.01(-0.14%) |
Jun 24, 2016 | 4.779 | 4.864 | 4.687 | 4.864 | 10,118 | +0.04(+0.82%) |
Jun 23, 2016 | 4.838 | 4.877 | 4.818 | 4.825 | 48,587 | -0.01(-0.13%) |
Jun 22, 2016 | 4.864 | 4.864 | 4.812 | 4.831 | 37,797 | -0.03(-0.54%) |
Jun 21, 2016 | 4.858 | 4.858 | 4.826 | 4.858 | 14,731 | +0.03(+0.68%) |
Jun 20, 2016 | 4.779 | 4.844 | 4.779 | 4.825 | 20,953 | +0.02(+0.41%) |
Jun 17, 2016 | 4.805 | 4.825 | 4.805 | 4.805 | 6,881 | -0.02(-0.41%) |
Jun 16, 2016 | 4.779 | 4.825 | 4.779 | 4.825 | 27,463 | -0.01(-0.27%) |
Jun 15, 2016 | 4.805 | 4.858 | 4.805 | 4.838 | 7,431 | +0.01(+0.27%) |
Jun 14, 2016 | 4.838 | 4.838 | 4.812 | 4.825 | 1,713 | +0.00(+0.00%) |
Jun 13, 2016 | 4.877 | 4.877 | 4.825 | 4.825 | 8,749 | -0.01(-0.19%) |
Jun 10, 2016 | 4.847 | 4.847 | 4.834 | 4.834 | 2,268 | +0.01(+0.14%) |
Jun 09, 2016 | 4.827 | 4.827 | 4.827 | 4.827 | 198,959 | +0.01(+0.14%) |
Jun 08, 2016 | 4.827 | 4.847 | 4.821 | 4.821 | 64,151 | -0.01(-0.14%) |
Jun 07, 2016 | 4.821 | 4.835 | 4.801 | 4.827 | 26,483 | -0.01(-0.27%) |
Jun 06, 2016 | 4.762 | 4.854 | 4.755 | 4.840 | 9,605 | +0.00(+0.01%) |
Jun 03, 2016 | 4.801 | 4.840 | 4.801 | 4.840 | 5,077 | +0.02(+0.40%) |
Jun 02, 2016 | 4.854 | 4.854 | 4.788 | 4.821 | 28,325 | -0.01(-0.27%) |
Jun 01, 2016 | 4.893 | 4.932 | 4.693 | 4.834 | 55,551 | -0.04(-0.81%) |
May 31, 2016 | 4.880 | 4.880 | 4.827 | 4.873 | 8,096 | -0.03(-0.67%) |
May 27, 2016 | 4.775 | 4.906 | 4.906 | 4.906 | 29,658 | +0.12(+2.60%) |
May 26, 2016 | 4.801 | 4.834 | 4.782 | 4.782 | 4,528 | -0.03(-0.68%) |
May 25, 2016 | 4.827 | 4.867 | 4.814 | 4.814 | 7,575 | -0.01(-0.14%) |
May 24, 2016 | 4.834 | 4.842 | 4.817 | 4.821 | 22,727 | -0.01(-0.14%) |
May 23, 2016 | 4.818 | 4.847 | 4.808 | 4.827 | 14,762 | +0.00(+0.00%) |
May 20, 2016 | 4.808 | 4.827 | 4.808 | 4.827 | 24,767 | +0.05(+0.96%) |
May 19, 2016 | 4.782 | 4.840 | 4.775 | 4.782 | 9,915 | -0.04(-0.79%) |
May 17, 2016 | 4.827 | 4.827 | 4.808 | 4.820 | 79 | +0.02(+0.39%) |
May 16, 2016 | 4.782 | 4.801 | 4.782 | 4.801 | 6,925 | +0.01(+0.27%) |
May 13, 2016 | 4.821 | 4.821 | 4.788 | 4.788 | 4,829 | -0.04(-0.81%) |
May 12, 2016 | 4.801 | 4.834 | 4.788 | 4.827 | 24,440 | +0.01(+0.27%) |
May 11, 2016 | 4.788 | 4.814 | 4.788 | 4.814 | 12,022 | +0.03(+0.68%) |
May 10, 2016 | 4.782 | 4.827 | 4.782 | 4.782 | 57,102 | +0.00(+0.00%) |
May 09, 2016 | 4.795 | 4.795 | 4.782 | 4.782 | 2,797 | -0.01(-0.14%) |
May 06, 2016 | 4.769 | 4.827 | 4.769 | 4.788 | 23,503 | +0.01(+0.14%) |
May 05, 2016 | 4.775 | 4.782 | 4.769 | 4.782 | 7,455 | +0.01(+0.27%) |
May 04, 2016 | 4.756 | 4.772 | 4.756 | 4.769 | 6,689 | -0.03(-0.54%) |
May 03, 2016 | 4.827 | 4.827 | 4.749 | 4.795 | 56,518 | -0.01(-0.14%) |