Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 4.786 | 4.898 | 4.696 | 4.816 | 28,134 | +0.02(+0.47%) |
Jul 28, 2016 | 5.131 | 5.131 | 4.688 | 4.793 | 178,618 | -0.31(-6.03%) |
Jul 27, 2016 | 5.056 | 5.116 | 5.003 | 5.101 | 34,292 | +0.08(+1.64%) |
Jul 26, 2016 | 5.288 | 5.288 | 4.966 | 5.018 | 80,787 | -0.29(-5.51%) |
Jul 25, 2016 | 5.011 | 5.356 | 4.996 | 5.311 | 109,589 | +0.24(+4.73%) |
Jul 22, 2016 | 5.086 | 5.116 | 4.943 | 5.071 | 55,483 | +0.00(+0.00%) |
Jul 21, 2016 | 5.288 | 5.303 | 5.056 | 5.071 | 109,557 | -0.24(-4.52%) |
Jul 20, 2016 | 5.228 | 5.341 | 5.116 | 5.311 | 26,836 | +0.05(+1.00%) |
Jul 19, 2016 | 5.243 | 5.318 | 5.168 | 5.258 | 76,235 | +0.01(+0.14%) |
Jul 18, 2016 | 5.356 | 5.356 | 5.213 | 5.251 | 53,092 | -0.09(-1.69%) |
Jul 15, 2016 | 5.356 | 5.371 | 5.191 | 5.341 | 103,650 | +0.05(+0.85%) |
Jul 14, 2016 | 5.180 | 5.353 | 5.153 | 5.296 | 52,535 | +0.14(+2.77%) |
Jul 13, 2016 | 5.138 | 5.183 | 5.033 | 5.153 | 51,921 | +0.10(+1.93%) |
Jul 12, 2016 | 4.842 | 5.183 | 4.823 | 5.056 | 71,177 | +0.22(+4.50%) |
Jul 11, 2016 | 4.838 | 4.891 | 4.667 | 4.838 | 97,255 | +0.02(+0.47%) |
Jul 08, 2016 | 4.621 | 4.823 | 4.673 | 4.816 | 56,652 | +0.14(+3.05%) |
Jul 07, 2016 | 4.898 | 4.921 | 4.636 | 4.673 | 69,123 | -0.20(-4.15%) |
Jul 06, 2016 | 4.778 | 4.891 | 4.778 | 4.876 | 101,882 | +0.00(+0.00%) |
Jul 05, 2016 | 5.063 | 5.063 | 4.838 | 4.876 | 91,528 | -0.20(-3.85%) |
Jul 01, 2016 | 5.093 | 5.071 | 5.071 | 5.071 | 57,456 | -0.01(-0.15%) |
Jun 30, 2016 | 4.981 | 5.101 | 4.973 | 5.078 | 85,255 | +0.06(+1.20%) |
Jun 29, 2016 | 5.048 | 5.056 | 4.962 | 5.018 | 99,863 | +0.02(+0.45%) |
Jun 28, 2016 | 4.936 | 5.123 | 4.928 | 4.996 | 66,803 | +0.11(+2.15%) |
Jun 27, 2016 | 4.936 | 4.996 | 4.786 | 4.891 | 64,608 | -0.04(-0.76%) |
Jun 24, 2016 | 4.876 | 5.026 | 4.876 | 4.928 | 289,803 | -0.12(-2.38%) |
Jun 23, 2016 | 5.063 | 5.198 | 4.958 | 5.048 | 102,687 | +0.02(+0.30%) |
Jun 22, 2016 | 5.198 | 5.198 | 4.906 | 5.033 | 106,100 | -0.18(-3.45%) |
Jun 21, 2016 | 5.251 | 5.303 | 5.176 | 5.213 | 35,245 | -0.06(-1.14%) |
Jun 20, 2016 | 5.393 | 5.393 | 5.251 | 5.273 | 92,909 | -0.04(-0.71%) |
Jun 17, 2016 | 5.408 | 5.423 | 5.191 | 5.311 | 130,457 | -0.08(-1.53%) |
Jun 16, 2016 | 5.341 | 5.393 | 5.243 | 5.393 | 62,989 | +0.04(+0.70%) |
Jun 15, 2016 | 5.363 | 5.423 | 5.318 | 5.356 | 57,345 | +0.05(+0.85%) |
Jun 14, 2016 | 5.423 | 5.476 | 5.251 | 5.311 | 55,591 | -0.11(-2.07%) |
Jun 13, 2016 | 5.559 | 5.615 | 5.318 | 5.423 | 167,998 | -0.12(-2.17%) |
Jun 10, 2016 | 5.537 | 5.611 | 5.529 | 5.544 | 54,392 | -0.05(-0.81%) |
Jun 09, 2016 | 5.521 | 5.611 | 5.521 | 5.589 | 48,844 | -0.01(-0.27%) |
Jun 08, 2016 | 5.566 | 5.619 | 5.446 | 5.604 | 42,505 | +0.04(+0.81%) |
Jun 07, 2016 | 5.596 | 5.656 | 5.468 | 5.559 | 56,701 | -0.02(-0.40%) |
Jun 06, 2016 | 5.514 | 5.626 | 5.425 | 5.581 | 59,413 | +0.10(+1.78%) |
Jun 03, 2016 | 5.641 | 5.641 | 5.416 | 5.484 | 49,449 | -0.14(-2.53%) |
Jun 02, 2016 | 5.911 | 5.911 | 5.566 | 5.626 | 114,953 | -0.29(-4.94%) |
Jun 01, 2016 | 5.581 | 5.934 | 5.574 | 5.919 | 112,920 | +0.25(+4.36%) |
May 31, 2016 | 5.506 | 5.686 | 5.484 | 5.671 | 66,151 | +0.16(+2.86%) |
May 27, 2016 | 5.671 | 5.514 | 5.514 | 5.514 | 44,391 | -0.17(-2.91%) |
May 26, 2016 | 5.536 | 5.724 | 5.498 | 5.679 | 75,811 | +0.12(+2.16%) |
May 25, 2016 | 5.461 | 5.611 | 5.401 | 5.559 | 88,089 | +0.09(+1.65%) |
May 24, 2016 | 5.656 | 5.791 | 5.468 | 5.468 | 93,458 | -0.17(-3.06%) |
May 23, 2016 | 5.701 | 5.769 | 5.641 | 5.641 | 46,107 | -0.09(-1.57%) |
May 20, 2016 | 5.438 | 5.731 | 5.423 | 5.731 | 56,698 | +0.31(+5.67%) |
May 19, 2016 | 5.472 | 5.476 | 5.296 | 5.423 | 72,113 | -0.04(-0.69%) |
May 18, 2016 | 5.491 | 5.596 | 5.348 | 5.461 | 61,164 | +0.02(+0.28%) |
May 17, 2016 | 5.844 | 5.844 | 5.311 | 5.446 | 73,515 | -0.40(-6.80%) |
May 16, 2016 | 5.859 | 5.941 | 5.799 | 5.844 | 34,925 | +0.02(+0.39%) |
May 13, 2016 | 5.776 | 5.836 | 5.709 | 5.821 | 48,471 | +0.05(+0.91%) |
May 12, 2016 | 5.731 | 5.821 | 5.574 | 5.769 | 40,624 | +0.01(+0.13%) |
May 11, 2016 | 5.865 | 5.920 | 5.754 | 5.761 | 39,652 | -0.08(-1.40%) |
May 10, 2016 | 5.813 | 5.940 | 5.746 | 5.843 | 61,497 | -0.04(-0.63%) |
May 09, 2016 | 5.977 | 5.977 | 5.821 | 5.880 | 103,607 | -0.10(-1.74%) |
May 06, 2016 | 5.545 | 6.081 | 5.545 | 5.984 | 84,005 | +0.38(+6.77%) |
May 05, 2016 | 5.605 | 5.724 | 5.463 | 5.605 | 158,583 | +0.22(+4.15%) |
May 04, 2016 | 5.002 | 5.776 | 4.927 | 5.381 | 328,407 | +0.60(+12.44%) |
May 03, 2016 | 5.285 | 5.359 | 4.756 | 4.786 | 101,503 | -0.59(-10.94%) |