Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 4.934 | 4.974 | 4.877 | 4.893 | 16,266 | -0.10(-1.96%) |
Jul 28, 2016 | 5.042 | 5.134 | 4.985 | 4.990 | 8,357 | -0.01(-0.21%) |
Jul 27, 2016 | 5.042 | 5.140 | 4.996 | 5.001 | 14,630 | -0.01(-0.16%) |
Jul 26, 2016 | 5.009 | 5.183 | 5.009 | 5.009 | 6,767 | -0.00(-0.00%) |
Jul 25, 2016 | 5.060 | 5.162 | 4.992 | 5.009 | 8,258 | -0.14(-2.68%) |
Jul 22, 2016 | 5.190 | 5.190 | 5.129 | 5.147 | 1,371 | -0.01(-0.19%) |
Jul 21, 2016 | 5.045 | 5.157 | 5.045 | 5.157 | 3,719 | +0.14(+2.85%) |
Jul 20, 2016 | 5.285 | 5.321 | 5.014 | 5.014 | 12,431 | +0.04(+0.72%) |
Jul 19, 2016 | 5.096 | 5.096 | 4.973 | 4.978 | 7,062 | +0.02(+0.41%) |
Jul 18, 2016 | 4.999 | 4.999 | 4.912 | 4.958 | 5,317 | -0.03(-0.51%) |
Jul 15, 2016 | 5.106 | 5.106 | 4.943 | 4.983 | 10,885 | -0.06(-1.22%) |
Jul 14, 2016 | 5.183 | 5.290 | 4.994 | 5.045 | 11,408 | -0.29(-5.46%) |
Jul 13, 2016 | 5.321 | 5.632 | 5.157 | 5.336 | 38,036 | +0.08(+1.55%) |
Jul 12, 2016 | 5.239 | 5.351 | 4.987 | 5.254 | 15,878 | +0.25(+5.01%) |
Jul 11, 2016 | 5.285 | 5.492 | 4.946 | 5.004 | 16,863 | -0.33(-6.23%) |
Jul 08, 2016 | 5.213 | 5.111 | 5.111 | 5.336 | 26,232 | +0.22(+4.40%) |
Jul 07, 2016 | 5.341 | 5.450 | 5.060 | 5.111 | 20,552 | -0.25(-4.67%) |
Jul 06, 2016 | 5.239 | 5.367 | 5.239 | 5.362 | 4,474 | +0.28(+5.53%) |
Jul 05, 2016 | 5.387 | 5.464 | 4.973 | 5.081 | 18,320 | -0.37(-6.84%) |
Jul 01, 2016 | 5.617 | 5.454 | 5.454 | 5.454 | 3,912 | -0.08(-1.48%) |
Jun 30, 2016 | 5.556 | 5.643 | 5.239 | 5.535 | 36,077 | +0.14(+2.56%) |
Jun 29, 2016 | 5.673 | 5.699 | 5.357 | 5.397 | 18,009 | -0.21(-3.70%) |
Jun 28, 2016 | 5.254 | 5.714 | 5.254 | 5.605 | 32,147 | +0.51(+10.05%) |
Jun 27, 2016 | 5.184 | 5.312 | 5.016 | 5.093 | 19,989 | +0.09(+1.83%) |
Jun 24, 2016 | 4.965 | 5.179 | 4.716 | 5.001 | 34,466 | +0.04(+0.72%) |
Jun 23, 2016 | 5.246 | 5.360 | 4.833 | 4.965 | 21,868 | +0.11(+2.31%) |
Jun 22, 2016 | 5.088 | 5.088 | 4.785 | 4.853 | 4,820 | -0.26(-5.03%) |
Jun 21, 2016 | 5.296 | 5.485 | 5.086 | 5.110 | 8,415 | -0.05(-0.94%) |
Jun 20, 2016 | 4.563 | 5.242 | 4.563 | 5.159 | 12,435 | +0.58(+12.56%) |
Jun 17, 2016 | 4.293 | 4.716 | 4.273 | 4.583 | 49,631 | +0.30(+6.89%) |
Jun 16, 2016 | 4.232 | 4.380 | 4.191 | 4.288 | 17,622 | +0.10(+2.43%) |
Jun 15, 2016 | 4.283 | 4.471 | 4.105 | 4.186 | 20,083 | -0.03(-0.60%) |
Jun 14, 2016 | 4.344 | 4.344 | 4.207 | 4.212 | 2,352 | -0.17(-3.95%) |
Jun 13, 2016 | 4.573 | 4.573 | 4.176 | 4.385 | 30,700 | -0.11(-2.49%) |
Jun 10, 2016 | 4.665 | 4.665 | 4.497 | 4.497 | 1,849 | -0.19(-4.02%) |
Jun 09, 2016 | 4.726 | 4.754 | 4.640 | 4.685 | 8,616 | +0.02(+0.33%) |
Jun 08, 2016 | 4.680 | 5.011 | 4.604 | 4.670 | 46,222 | +0.10(+2.23%) |
Jun 07, 2016 | 4.151 | 4.619 | 4.151 | 4.568 | 34,358 | +0.47(+11.43%) |
Jun 06, 2016 | 5.174 | 5.694 | 3.952 | 4.100 | 12,397 | +0.06(+1.39%) |
Jun 03, 2016 | 3.993 | 4.074 | 3.901 | 4.044 | 29,612 | +0.19(+4.96%) |
Jun 02, 2016 | 3.830 | 3.960 | 3.830 | 3.853 | 1,203 | +0.02(+0.60%) |
Jun 01, 2016 | 3.804 | 3.871 | 3.794 | 3.830 | 4,659 | +0.01(+0.13%) |
May 31, 2016 | 3.998 | 3.998 | 3.825 | 3.825 | 8,730 | -0.09(-2.34%) |
May 27, 2016 | 3.993 | 3.916 | 3.916 | 3.916 | 6,676 | -0.02(-0.52%) |
May 26, 2016 | 3.977 | 4.018 | 3.865 | 3.937 | 23,926 | -0.05(-1.38%) |
May 25, 2016 | 4.027 | 4.032 | 3.828 | 3.992 | 26,934 | -0.04(-1.11%) |
May 24, 2016 | 4.043 | 4.053 | 3.956 | 4.036 | 3,640 | +0.04(+0.97%) |
May 23, 2016 | 4.134 | 4.225 | 3.998 | 3.998 | 16,099 | -0.11(-2.58%) |
May 20, 2016 | 4.309 | 4.342 | 3.961 | 4.103 | 56,496 | -0.20(-4.68%) |
May 19, 2016 | 4.286 | 4.352 | 4.286 | 4.305 | 10,845 | -0.01(-0.27%) |
May 18, 2016 | 4.427 | 4.506 | 4.306 | 4.317 | 6,868 | +0.03(+0.59%) |
May 17, 2016 | 4.334 | 4.489 | 4.286 | 4.291 | 26,340 | -0.06(-1.29%) |
May 16, 2016 | 4.362 | 4.637 | 4.342 | 4.347 | 19,399 | -0.01(-0.12%) |
May 13, 2016 | 4.408 | 4.530 | 4.347 | 4.352 | 35,900 | -0.05(-1.04%) |
May 12, 2016 | 4.637 | 4.637 | 4.322 | 4.398 | 16,932 | -0.26(-5.56%) |
May 11, 2016 | 4.723 | 4.860 | 4.561 | 4.657 | 33,797 | +0.09(+1.95%) |
May 10, 2016 | 4.952 | 5.086 | 4.317 | 4.568 | 71,063 | -0.28(-5.81%) |
May 09, 2016 | 5.185 | 5.185 | 4.850 | 4.850 | 57,879 | -0.09(-1.85%) |
May 06, 2016 | 5.073 | 5.175 | 4.941 | 4.941 | 20,186 | -0.01(-0.21%) |
May 05, 2016 | 5.231 | 5.231 | 4.916 | 4.952 | 27,464 | -0.31(-5.98%) |
May 04, 2016 | 5.272 | 5.282 | 5.180 | 5.266 | 7,957 | +0.08(+1.47%) |
May 03, 2016 | 5.393 | 5.393 | 5.105 | 5.190 | 3,284 | -0.14(-2.57%) |