Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 4.834 | 4.850 | 4.800 | 4.842 | 11,375,699 | +0.02(+0.35%) |
Jul 28, 2016 | 4.800 | 4.834 | 4.775 | 4.825 | 19,408,562 | -0.09(-1.88%) |
Jul 27, 2016 | 4.892 | 4.943 | 4.867 | 4.918 | 14,444,963 | +0.08(+1.56%) |
Jul 26, 2016 | 4.842 | 4.876 | 4.817 | 4.842 | 9,856,010 | -0.03(-0.69%) |
Jul 25, 2016 | 4.867 | 4.888 | 4.800 | 4.876 | 12,345,997 | -0.04(-0.85%) |
Jul 22, 2016 | 4.901 | 4.926 | 4.867 | 4.918 | 12,062,929 | +0.03(+0.69%) |
Jul 21, 2016 | 4.901 | 4.926 | 4.859 | 4.884 | 7,432,443 | +0.00(+0.00%) |
Jul 20, 2016 | 4.876 | 4.901 | 4.850 | 4.884 | 7,440,317 | +0.09(+1.93%) |
Jul 19, 2016 | 4.859 | 4.876 | 4.783 | 4.792 | 10,850,732 | -0.12(-2.39%) |
Jul 18, 2016 | 4.909 | 4.951 | 4.884 | 4.909 | 13,011,915 | -0.06(-1.18%) |
Jul 15, 2016 | 4.960 | 4.976 | 4.934 | 4.968 | 10,056,336 | -0.01(-0.17%) |
Jul 14, 2016 | 5.010 | 5.027 | 4.955 | 4.976 | 13,211,919 | +0.03(+0.68%) |
Jul 13, 2016 | 4.909 | 4.976 | 4.884 | 4.943 | 19,578,946 | +0.25(+5.37%) |
Jul 12, 2016 | 4.716 | 4.733 | 4.691 | 4.691 | 8,730,761 | +0.03(+0.54%) |
Jul 11, 2016 | 4.657 | 4.691 | 4.649 | 4.666 | 8,361,182 | +0.09(+2.02%) |
Jul 08, 2016 | 4.565 | 4.615 | 4.473 | 4.573 | 9,359,861 | +0.10(+2.25%) |
Jul 07, 2016 | 4.422 | 4.490 | 4.414 | 4.473 | 23,000,312 | -0.01(-0.19%) |
Jul 06, 2016 | 4.431 | 4.481 | 4.380 | 4.481 | 15,757,271 | -0.03(-0.56%) |
Jul 05, 2016 | 4.515 | 4.527 | 4.473 | 4.506 | 22,000,038 | -0.24(-5.12%) |
Jul 01, 2016 | 4.733 | 4.750 | 4.750 | 4.750 | 12,970,659 | -0.03(-0.53%) |
Jun 30, 2016 | 4.716 | 4.783 | 4.683 | 4.775 | 12,745,731 | +0.13(+2.71%) |
Jun 29, 2016 | 4.632 | 4.657 | 4.607 | 4.649 | 14,474,614 | +0.15(+3.36%) |
Jun 28, 2016 | 4.481 | 4.540 | 4.452 | 4.498 | 16,202,607 | +0.23(+5.51%) |
Jun 27, 2016 | 4.372 | 4.305 | 4.204 | 4.263 | 19,432,744 | -0.11(-2.50%) |
Jun 24, 2016 | 4.238 | 4.431 | 4.229 | 4.372 | 42,018,932 | -0.41(-8.60%) |
Jun 23, 2016 | 4.808 | 4.825 | 4.758 | 4.783 | 10,480,804 | +0.10(+2.15%) |
Jun 22, 2016 | 4.708 | 4.725 | 4.666 | 4.683 | 12,142,046 | -0.01(-0.18%) |
Jun 21, 2016 | 4.674 | 4.708 | 4.649 | 4.691 | 10,767,070 | +0.03(+0.54%) |
Jun 20, 2016 | 4.691 | 4.699 | 4.657 | 4.666 | 6,666,587 | +0.03(+0.72%) |
Jun 17, 2016 | 4.607 | 4.641 | 4.532 | 4.632 | 14,997,784 | +0.03(+0.55%) |
Jun 16, 2016 | 4.498 | 4.607 | 4.464 | 4.607 | 14,944,834 | +0.14(+3.18%) |
Jun 15, 2016 | 4.433 | 4.513 | 4.426 | 4.465 | 13,364,784 | +0.04(+0.90%) |
Jun 14, 2016 | 4.449 | 4.465 | 4.370 | 4.426 | 15,796,542 | -0.07(-1.59%) |
Jun 13, 2016 | 4.457 | 4.576 | 4.441 | 4.497 | 21,343,848 | +0.04(+0.89%) |
Jun 10, 2016 | 4.473 | 4.505 | 4.433 | 4.457 | 15,751,682 | -0.06(-1.23%) |
Jun 09, 2016 | 4.521 | 4.545 | 4.477 | 4.513 | 10,900,960 | -0.05(-1.05%) |
Jun 08, 2016 | 4.561 | 4.576 | 4.537 | 4.561 | 16,122,826 | +0.03(+0.70%) |
Jun 07, 2016 | 4.545 | 4.553 | 4.513 | 4.529 | 13,673,266 | +0.03(+0.71%) |
Jun 06, 2016 | 4.513 | 4.529 | 4.481 | 4.497 | 17,254,180 | -0.02(-0.53%) |
Jun 03, 2016 | 4.545 | 4.553 | 4.481 | 4.521 | 13,080,823 | +0.02(+0.53%) |
Jun 02, 2016 | 4.457 | 4.513 | 4.449 | 4.497 | 9,220,376 | -0.01(-0.18%) |
Jun 01, 2016 | 4.505 | 4.521 | 4.473 | 4.505 | 9,140,661 | -0.02(-0.53%) |
May 31, 2016 | 4.505 | 4.543 | 4.497 | 4.529 | 14,872,566 | +0.08(+1.79%) |
May 27, 2016 | 4.418 | 4.449 | 4.449 | 4.449 | 10,515,219 | +0.00(+0.00%) |
May 26, 2016 | 4.465 | 4.473 | 4.410 | 4.449 | 16,237,890 | +0.02(+0.36%) |
May 25, 2016 | 4.378 | 4.449 | 4.370 | 4.433 | 23,182,648 | +0.17(+4.10%) |
May 24, 2016 | 4.179 | 4.267 | 4.179 | 4.259 | 18,161,354 | +0.11(+2.68%) |
May 23, 2016 | 4.147 | 4.179 | 4.132 | 4.147 | 24,401,188 | +0.01(+0.19%) |
May 20, 2016 | 4.108 | 4.163 | 4.096 | 4.139 | 15,003,938 | +0.03(+0.77%) |
May 19, 2016 | 4.100 | 4.124 | 4.076 | 4.108 | 10,456,781 | -0.03(-0.77%) |
May 18, 2016 | 4.132 | 4.203 | 4.108 | 4.139 | 21,720,278 | +0.08(+1.96%) |
May 17, 2016 | 4.100 | 4.108 | 4.052 | 4.060 | 39,062,584 | -0.08(-1.92%) |
May 16, 2016 | 4.100 | 4.143 | 4.036 | 4.139 | 39,249,924 | +0.02(+0.58%) |
May 13, 2016 | 4.163 | 4.195 | 4.080 | 4.116 | 21,515,940 | +0.00(+0.00%) |
May 12, 2016 | 4.171 | 4.179 | 4.060 | 4.116 | 30,651,174 | -0.08(-1.89%) |
May 11, 2016 | 4.211 | 4.219 | 4.171 | 4.195 | 25,804,498 | -0.02(-0.57%) |
May 10, 2016 | 4.203 | 4.330 | 4.183 | 4.219 | 66,724,376 | -0.30(-6.68%) |
May 09, 2016 | 4.505 | 4.553 | 4.505 | 4.521 | 22,216,656 | +0.02(+0.35%) |
May 06, 2016 | 4.505 | 4.513 | 4.453 | 4.505 | 21,444,648 | -0.02(-0.35%) |
May 05, 2016 | 4.521 | 4.549 | 4.497 | 4.521 | 10,047,180 | -0.06(-1.22%) |
May 04, 2016 | 4.608 | 4.624 | 4.541 | 4.576 | 20,023,900 | -0.05(-1.03%) |
May 03, 2016 | 4.704 | 4.704 | 4.608 | 4.624 | 21,852,684 | -0.09(-1.86%) |