Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 5.003 | 5.044 | 4.945 | 4.961 | 16,043 | -0.10(-1.96%) |
Jul 28, 2016 | 5.112 | 5.206 | 5.055 | 5.060 | 8,242 | -0.01(-0.21%) |
Jul 27, 2016 | 5.112 | 5.211 | 5.065 | 5.071 | 14,429 | -0.01(-0.16%) |
Jul 26, 2016 | 5.079 | 5.255 | 5.079 | 5.079 | 6,674 | -0.00(-0.00%) |
Jul 25, 2016 | 5.130 | 5.234 | 5.061 | 5.079 | 8,145 | -0.14(-2.68%) |
Jul 22, 2016 | 5.262 | 5.262 | 5.200 | 5.219 | 1,352 | -0.01(-0.19%) |
Jul 21, 2016 | 5.115 | 5.229 | 5.115 | 5.229 | 3,668 | +0.15(+2.85%) |
Jul 20, 2016 | 5.359 | 5.395 | 5.084 | 5.084 | 12,261 | +0.04(+0.72%) |
Jul 19, 2016 | 5.167 | 5.167 | 5.042 | 5.048 | 6,966 | +0.02(+0.41%) |
Jul 18, 2016 | 5.068 | 5.068 | 4.980 | 5.027 | 5,244 | -0.03(-0.51%) |
Jul 15, 2016 | 5.177 | 5.177 | 5.011 | 5.053 | 10,736 | -0.06(-1.22%) |
Jul 14, 2016 | 5.255 | 5.364 | 5.063 | 5.115 | 11,251 | -0.30(-5.46%) |
Jul 13, 2016 | 5.395 | 5.711 | 5.229 | 5.410 | 37,514 | +0.08(+1.55%) |
Jul 12, 2016 | 5.312 | 5.426 | 5.056 | 5.327 | 15,661 | +0.25(+5.01%) |
Jul 11, 2016 | 5.358 | 5.568 | 5.015 | 5.073 | 16,631 | -0.34(-6.23%) |
Jul 08, 2016 | 5.286 | 5.182 | 5.182 | 5.410 | 25,872 | +0.23(+4.40%) |
Jul 07, 2016 | 5.415 | 5.525 | 5.130 | 5.182 | 20,271 | -0.25(-4.67%) |
Jul 06, 2016 | 5.312 | 5.441 | 5.312 | 5.436 | 4,413 | +0.29(+5.53%) |
Jul 05, 2016 | 5.462 | 5.540 | 5.042 | 5.151 | 18,069 | -0.38(-6.84%) |
Jul 01, 2016 | 5.695 | 5.529 | 5.529 | 5.529 | 3,859 | -0.08(-1.48%) |
Jun 30, 2016 | 5.633 | 5.721 | 5.312 | 5.612 | 35,582 | +0.14(+2.56%) |
Jun 29, 2016 | 5.752 | 5.778 | 5.431 | 5.472 | 17,762 | -0.21(-3.70%) |
Jun 28, 2016 | 5.327 | 5.794 | 5.327 | 5.682 | 31,706 | +0.52(+10.05%) |
Jun 27, 2016 | 5.257 | 5.386 | 5.086 | 5.164 | 19,714 | +0.09(+1.83%) |
Jun 24, 2016 | 5.035 | 5.251 | 4.782 | 5.071 | 33,993 | +0.04(+0.72%) |
Jun 23, 2016 | 5.319 | 5.435 | 4.900 | 5.035 | 21,567 | +0.11(+2.31%) |
Jun 22, 2016 | 5.159 | 5.159 | 4.852 | 4.921 | 4,754 | -0.26(-5.03%) |
Jun 21, 2016 | 5.370 | 5.561 | 5.157 | 5.181 | 8,300 | -0.05(-0.94%) |
Jun 20, 2016 | 4.627 | 5.315 | 4.627 | 5.231 | 12,264 | +0.58(+12.56%) |
Jun 17, 2016 | 4.353 | 4.782 | 4.332 | 4.647 | 48,949 | +0.30(+6.89%) |
Jun 16, 2016 | 4.291 | 4.441 | 4.250 | 4.348 | 17,381 | +0.10(+2.43%) |
Jun 15, 2016 | 4.343 | 4.534 | 4.162 | 4.245 | 19,807 | -0.03(-0.60%) |
Jun 14, 2016 | 4.405 | 4.405 | 4.265 | 4.270 | 2,320 | -0.18(-3.95%) |
Jun 13, 2016 | 4.637 | 4.637 | 4.234 | 4.446 | 30,278 | -0.11(-2.49%) |
Jun 10, 2016 | 4.730 | 4.730 | 4.560 | 4.560 | 1,824 | -0.19(-4.02%) |
Jun 09, 2016 | 4.791 | 4.820 | 4.704 | 4.751 | 8,497 | +0.02(+0.33%) |
Jun 08, 2016 | 4.745 | 5.081 | 4.668 | 4.735 | 45,587 | +0.10(+2.23%) |
Jun 07, 2016 | 4.208 | 4.683 | 4.208 | 4.632 | 33,886 | +0.48(+11.43%) |
Jun 06, 2016 | 5.246 | 5.773 | 4.007 | 4.157 | 12,227 | +0.06(+1.39%) |
Jun 03, 2016 | 4.048 | 4.131 | 3.955 | 4.100 | 29,205 | +0.19(+4.96%) |
Jun 02, 2016 | 3.883 | 4.015 | 3.883 | 3.906 | 1,187 | +0.02(+0.60%) |
Jun 01, 2016 | 3.857 | 3.924 | 3.847 | 3.883 | 4,595 | +0.01(+0.13%) |
May 31, 2016 | 4.053 | 4.053 | 3.878 | 3.878 | 8,610 | -0.09(-2.34%) |
May 27, 2016 | 4.048 | 3.971 | 3.971 | 3.971 | 6,584 | -0.02(-0.52%) |
May 26, 2016 | 4.033 | 4.074 | 3.919 | 3.992 | 23,597 | -0.06(-1.38%) |
May 25, 2016 | 4.083 | 4.088 | 3.881 | 4.047 | 26,565 | -0.05(-1.11%) |
May 24, 2016 | 4.099 | 4.109 | 4.011 | 4.093 | 3,590 | +0.04(+0.97%) |
May 23, 2016 | 4.191 | 4.284 | 4.053 | 4.053 | 15,878 | -0.11(-2.58%) |
May 20, 2016 | 4.369 | 4.403 | 4.016 | 4.161 | 55,721 | -0.20(-4.68%) |
May 19, 2016 | 4.346 | 4.413 | 4.346 | 4.365 | 10,696 | -0.01(-0.27%) |
May 18, 2016 | 4.489 | 4.569 | 4.366 | 4.377 | 6,773 | +0.03(+0.59%) |
May 17, 2016 | 4.394 | 4.551 | 4.346 | 4.351 | 25,978 | -0.06(-1.29%) |
May 16, 2016 | 4.423 | 4.701 | 4.403 | 4.408 | 19,133 | -0.01(-0.12%) |
May 13, 2016 | 4.469 | 4.593 | 4.408 | 4.413 | 35,407 | -0.05(-1.04%) |
May 12, 2016 | 4.701 | 4.701 | 4.382 | 4.459 | 16,699 | -0.26(-5.56%) |
May 11, 2016 | 4.789 | 4.928 | 4.624 | 4.722 | 33,333 | +0.09(+1.95%) |
May 10, 2016 | 5.020 | 5.157 | 4.377 | 4.632 | 70,088 | -0.29(-5.81%) |
May 09, 2016 | 5.257 | 5.257 | 4.917 | 4.917 | 57,084 | -0.09(-1.85%) |
May 06, 2016 | 5.144 | 5.247 | 5.010 | 5.010 | 19,909 | -0.01(-0.21%) |
May 05, 2016 | 5.304 | 5.304 | 4.984 | 5.020 | 27,087 | -0.32(-5.98%) |
May 04, 2016 | 5.345 | 5.355 | 5.252 | 5.340 | 7,847 | +0.08(+1.47%) |
May 03, 2016 | 5.468 | 5.468 | 5.176 | 5.262 | 3,239 | -0.14(-2.57%) |