Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 4.788 | 4.900 | 4.698 | 4.818 | 28,124 | +0.02(+0.47%) |
Jul 28, 2016 | 5.133 | 5.133 | 4.690 | 4.795 | 178,553 | -0.31(-6.03%) |
Jul 27, 2016 | 5.058 | 5.118 | 5.005 | 5.103 | 34,279 | +0.08(+1.64%) |
Jul 26, 2016 | 5.290 | 5.290 | 4.968 | 5.020 | 80,758 | -0.29(-5.51%) |
Jul 25, 2016 | 5.013 | 5.358 | 4.998 | 5.313 | 109,549 | +0.24(+4.73%) |
Jul 22, 2016 | 5.088 | 5.118 | 4.945 | 5.073 | 55,463 | +0.00(+0.00%) |
Jul 21, 2016 | 5.290 | 5.305 | 5.058 | 5.073 | 109,517 | -0.24(-4.52%) |
Jul 20, 2016 | 5.230 | 5.343 | 5.118 | 5.313 | 26,826 | +0.05(+1.00%) |
Jul 19, 2016 | 5.245 | 5.320 | 5.170 | 5.260 | 76,207 | +0.01(+0.14%) |
Jul 18, 2016 | 5.358 | 5.358 | 5.215 | 5.253 | 53,073 | -0.09(-1.69%) |
Jul 15, 2016 | 5.358 | 5.373 | 5.193 | 5.343 | 103,612 | +0.05(+0.85%) |
Jul 14, 2016 | 5.182 | 5.355 | 5.155 | 5.298 | 52,516 | +0.14(+2.77%) |
Jul 13, 2016 | 5.140 | 5.185 | 5.035 | 5.155 | 51,902 | +0.10(+1.93%) |
Jul 12, 2016 | 4.844 | 5.185 | 4.825 | 5.058 | 71,151 | +0.22(+4.50%) |
Jul 11, 2016 | 4.840 | 4.893 | 4.668 | 4.840 | 97,220 | +0.02(+0.47%) |
Jul 08, 2016 | 4.623 | 4.825 | 4.675 | 4.818 | 56,631 | +0.14(+3.05%) |
Jul 07, 2016 | 4.900 | 4.923 | 4.638 | 4.675 | 69,098 | -0.20(-4.15%) |
Jul 06, 2016 | 4.780 | 4.893 | 4.780 | 4.878 | 101,845 | +0.00(+0.00%) |
Jul 05, 2016 | 5.065 | 5.065 | 4.840 | 4.878 | 91,495 | -0.20(-3.85%) |
Jul 01, 2016 | 5.095 | 5.073 | 5.073 | 5.073 | 57,435 | -0.01(-0.15%) |
Jun 30, 2016 | 4.983 | 5.103 | 4.975 | 5.080 | 85,224 | +0.06(+1.20%) |
Jun 29, 2016 | 5.050 | 5.058 | 4.964 | 5.020 | 99,826 | +0.02(+0.45%) |
Jun 28, 2016 | 4.938 | 5.125 | 4.930 | 4.998 | 66,779 | +0.11(+2.15%) |
Jun 27, 2016 | 4.938 | 4.998 | 4.788 | 4.893 | 64,584 | -0.04(-0.76%) |
Jun 24, 2016 | 4.878 | 5.028 | 4.878 | 4.930 | 289,697 | -0.12(-2.38%) |
Jun 23, 2016 | 5.065 | 5.200 | 4.960 | 5.050 | 102,650 | +0.02(+0.30%) |
Jun 22, 2016 | 5.200 | 5.200 | 4.908 | 5.035 | 106,062 | -0.18(-3.45%) |
Jun 21, 2016 | 5.253 | 5.305 | 5.178 | 5.215 | 35,232 | -0.06(-1.14%) |
Jun 20, 2016 | 5.395 | 5.395 | 5.253 | 5.275 | 92,875 | -0.04(-0.71%) |
Jun 17, 2016 | 5.410 | 5.425 | 5.193 | 5.313 | 130,410 | -0.08(-1.53%) |
Jun 16, 2016 | 5.343 | 5.395 | 5.245 | 5.395 | 62,966 | +0.04(+0.70%) |
Jun 15, 2016 | 5.365 | 5.425 | 5.320 | 5.358 | 57,324 | +0.05(+0.85%) |
Jun 14, 2016 | 5.425 | 5.478 | 5.253 | 5.313 | 55,570 | -0.11(-2.07%) |
Jun 13, 2016 | 5.561 | 5.617 | 5.320 | 5.425 | 167,937 | -0.12(-2.17%) |
Jun 10, 2016 | 5.539 | 5.613 | 5.531 | 5.546 | 54,372 | -0.05(-0.81%) |
Jun 09, 2016 | 5.523 | 5.613 | 5.523 | 5.591 | 48,826 | -0.02(-0.27%) |
Jun 08, 2016 | 5.568 | 5.621 | 5.448 | 5.606 | 42,490 | +0.05(+0.81%) |
Jun 07, 2016 | 5.598 | 5.658 | 5.470 | 5.561 | 56,681 | -0.02(-0.40%) |
Jun 06, 2016 | 5.516 | 5.628 | 5.427 | 5.583 | 59,391 | +0.10(+1.78%) |
Jun 03, 2016 | 5.643 | 5.643 | 5.418 | 5.486 | 49,431 | -0.14(-2.53%) |
Jun 02, 2016 | 5.913 | 5.913 | 5.568 | 5.628 | 114,911 | -0.29(-4.94%) |
Jun 01, 2016 | 5.583 | 5.936 | 5.576 | 5.921 | 112,879 | +0.25(+4.36%) |
May 31, 2016 | 5.508 | 5.688 | 5.486 | 5.673 | 66,127 | +0.16(+2.86%) |
May 27, 2016 | 5.673 | 5.516 | 5.516 | 5.516 | 44,375 | -0.17(-2.91%) |
May 26, 2016 | 5.538 | 5.726 | 5.500 | 5.681 | 75,783 | +0.12(+2.16%) |
May 25, 2016 | 5.463 | 5.613 | 5.403 | 5.561 | 88,057 | +0.09(+1.65%) |
May 24, 2016 | 5.658 | 5.793 | 5.470 | 5.470 | 93,424 | -0.17(-3.06%) |
May 23, 2016 | 5.703 | 5.771 | 5.643 | 5.643 | 46,090 | -0.09(-1.57%) |
May 20, 2016 | 5.440 | 5.733 | 5.425 | 5.733 | 56,678 | +0.31(+5.67%) |
May 19, 2016 | 5.474 | 5.478 | 5.298 | 5.425 | 72,087 | -0.04(-0.69%) |
May 18, 2016 | 5.493 | 5.598 | 5.350 | 5.463 | 61,142 | +0.01(+0.28%) |
May 17, 2016 | 5.846 | 5.846 | 5.313 | 5.448 | 73,489 | -0.40(-6.80%) |
May 16, 2016 | 5.861 | 5.943 | 5.801 | 5.846 | 34,912 | +0.02(+0.39%) |
May 13, 2016 | 5.778 | 5.838 | 5.711 | 5.823 | 48,453 | +0.05(+0.91%) |
May 12, 2016 | 5.733 | 5.823 | 5.576 | 5.771 | 40,609 | +0.01(+0.13%) |
May 11, 2016 | 5.867 | 5.922 | 5.756 | 5.763 | 39,637 | -0.08(-1.40%) |
May 10, 2016 | 5.815 | 5.942 | 5.748 | 5.845 | 61,475 | -0.04(-0.63%) |
May 09, 2016 | 5.979 | 5.979 | 5.823 | 5.882 | 103,569 | -0.10(-1.74%) |
May 06, 2016 | 5.547 | 6.083 | 5.547 | 5.987 | 83,974 | +0.38(+6.77%) |
May 05, 2016 | 5.607 | 5.726 | 5.465 | 5.607 | 158,525 | +0.22(+4.15%) |
May 04, 2016 | 5.004 | 5.778 | 4.929 | 5.383 | 328,288 | +0.60(+12.44%) |
May 03, 2016 | 5.287 | 5.361 | 4.758 | 4.788 | 101,466 | -0.59(-10.94%) |