Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 4.990 | 5.031 | 4.932 | 4.948 | 16,084 | -0.10(-1.96%) |
Jul 28, 2016 | 5.099 | 5.193 | 5.042 | 5.047 | 8,264 | -0.01(-0.21%) |
Jul 27, 2016 | 5.099 | 5.198 | 5.052 | 5.057 | 14,466 | -0.01(-0.16%) |
Jul 26, 2016 | 5.066 | 5.241 | 5.065 | 5.065 | 6,692 | -0.00(-0.00%) |
Jul 25, 2016 | 5.117 | 5.220 | 5.048 | 5.065 | 8,166 | -0.14(-2.68%) |
Jul 22, 2016 | 5.248 | 5.248 | 5.187 | 5.205 | 1,356 | -0.01(-0.19%) |
Jul 21, 2016 | 5.102 | 5.215 | 5.102 | 5.215 | 3,677 | +0.14(+2.85%) |
Jul 20, 2016 | 5.345 | 5.381 | 5.071 | 5.071 | 12,293 | +0.04(+0.72%) |
Jul 19, 2016 | 5.153 | 5.153 | 5.029 | 5.034 | 6,984 | +0.02(+0.41%) |
Jul 18, 2016 | 5.055 | 5.055 | 4.967 | 5.014 | 5,258 | -0.03(-0.51%) |
Jul 15, 2016 | 5.164 | 5.164 | 4.998 | 5.040 | 10,764 | -0.06(-1.22%) |
Jul 14, 2016 | 5.241 | 5.350 | 5.050 | 5.102 | 11,281 | -0.29(-5.46%) |
Jul 13, 2016 | 5.381 | 5.696 | 5.215 | 5.396 | 37,612 | +0.08(+1.55%) |
Jul 12, 2016 | 5.298 | 5.412 | 5.043 | 5.314 | 15,701 | +0.25(+5.01%) |
Jul 11, 2016 | 5.345 | 5.553 | 5.002 | 5.060 | 16,675 | -0.34(-6.23%) |
Jul 08, 2016 | 5.272 | 5.169 | 5.169 | 5.396 | 25,940 | +0.23(+4.40%) |
Jul 07, 2016 | 5.401 | 5.511 | 5.117 | 5.169 | 20,323 | -0.25(-4.67%) |
Jul 06, 2016 | 5.298 | 5.427 | 5.298 | 5.422 | 4,424 | +0.28(+5.53%) |
Jul 05, 2016 | 5.448 | 5.525 | 5.029 | 5.138 | 18,116 | -0.38(-6.84%) |
Jul 01, 2016 | 5.681 | 5.515 | 5.515 | 5.515 | 3,869 | -0.08(-1.48%) |
Jun 30, 2016 | 5.618 | 5.706 | 5.298 | 5.598 | 35,675 | +0.14(+2.56%) |
Jun 29, 2016 | 5.737 | 5.763 | 5.417 | 5.458 | 17,808 | -0.21(-3.70%) |
Jun 28, 2016 | 5.314 | 5.779 | 5.314 | 5.668 | 31,788 | +0.52(+10.05%) |
Jun 27, 2016 | 5.243 | 5.372 | 5.073 | 5.150 | 19,766 | +0.09(+1.83%) |
Jun 24, 2016 | 5.021 | 5.238 | 4.769 | 5.058 | 34,081 | +0.04(+0.72%) |
Jun 23, 2016 | 5.305 | 5.421 | 4.888 | 5.021 | 21,624 | +0.11(+2.31%) |
Jun 22, 2016 | 5.145 | 5.145 | 4.839 | 4.908 | 4,766 | -0.26(-5.03%) |
Jun 21, 2016 | 5.356 | 5.547 | 5.144 | 5.168 | 8,321 | -0.05(-0.94%) |
Jun 20, 2016 | 4.615 | 5.301 | 4.615 | 5.217 | 12,296 | +0.58(+12.56%) |
Jun 17, 2016 | 4.342 | 4.769 | 4.321 | 4.635 | 49,077 | +0.30(+6.89%) |
Jun 16, 2016 | 4.280 | 4.429 | 4.239 | 4.337 | 17,426 | +0.10(+2.43%) |
Jun 15, 2016 | 4.331 | 4.522 | 4.151 | 4.234 | 19,859 | -0.03(-0.60%) |
Jun 14, 2016 | 4.393 | 4.393 | 4.254 | 4.259 | 2,326 | -0.18(-3.95%) |
Jun 13, 2016 | 4.625 | 4.625 | 4.223 | 4.434 | 30,357 | -0.11(-2.49%) |
Jun 10, 2016 | 4.718 | 4.718 | 4.548 | 4.548 | 1,829 | -0.19(-4.02%) |
Jun 09, 2016 | 4.779 | 4.808 | 4.692 | 4.738 | 8,519 | +0.02(+0.33%) |
Jun 08, 2016 | 4.733 | 5.068 | 4.656 | 4.723 | 45,706 | +0.10(+2.23%) |
Jun 07, 2016 | 4.197 | 4.671 | 4.197 | 4.620 | 33,974 | +0.47(+11.43%) |
Jun 06, 2016 | 5.233 | 5.758 | 3.997 | 4.146 | 12,259 | +0.06(+1.39%) |
Jun 03, 2016 | 4.038 | 4.120 | 3.945 | 4.089 | 29,282 | +0.19(+4.96%) |
Jun 02, 2016 | 3.873 | 4.004 | 3.873 | 3.896 | 1,190 | +0.02(+0.60%) |
Jun 01, 2016 | 3.847 | 3.914 | 3.837 | 3.873 | 4,607 | +0.01(+0.13%) |
May 31, 2016 | 4.043 | 4.043 | 3.868 | 3.868 | 8,632 | -0.09(-2.34%) |
May 27, 2016 | 4.038 | 3.961 | 3.961 | 3.961 | 6,601 | -0.02(-0.52%) |
May 26, 2016 | 4.022 | 4.064 | 3.909 | 3.981 | 23,659 | -0.06(-1.38%) |
May 25, 2016 | 4.073 | 4.078 | 3.871 | 4.037 | 26,634 | -0.05(-1.11%) |
May 24, 2016 | 4.089 | 4.098 | 4.001 | 4.082 | 3,600 | +0.04(+0.97%) |
May 23, 2016 | 4.181 | 4.273 | 4.043 | 4.043 | 15,919 | -0.11(-2.58%) |
May 20, 2016 | 4.357 | 4.391 | 4.006 | 4.150 | 55,866 | -0.20(-4.68%) |
May 19, 2016 | 4.335 | 4.401 | 4.335 | 4.354 | 10,724 | -0.01(-0.27%) |
May 18, 2016 | 4.477 | 4.557 | 4.354 | 4.365 | 6,791 | +0.03(+0.59%) |
May 17, 2016 | 4.383 | 4.540 | 4.335 | 4.340 | 26,046 | -0.06(-1.28%) |
May 16, 2016 | 4.412 | 4.689 | 4.391 | 4.396 | 19,183 | -0.01(-0.12%) |
May 13, 2016 | 4.458 | 4.581 | 4.396 | 4.401 | 35,499 | -0.05(-1.04%) |
May 12, 2016 | 4.689 | 4.689 | 4.371 | 4.448 | 16,743 | -0.26(-5.56%) |
May 11, 2016 | 4.776 | 4.915 | 4.612 | 4.710 | 33,420 | +0.09(+1.95%) |
May 10, 2016 | 5.007 | 5.143 | 4.365 | 4.620 | 70,271 | -0.29(-5.81%) |
May 09, 2016 | 5.244 | 5.244 | 4.905 | 4.905 | 57,233 | -0.09(-1.85%) |
May 06, 2016 | 5.131 | 5.233 | 4.997 | 4.997 | 19,961 | -0.01(-0.21%) |
May 05, 2016 | 5.290 | 5.290 | 4.971 | 5.007 | 27,158 | -0.32(-5.98%) |
May 04, 2016 | 5.331 | 5.341 | 5.239 | 5.326 | 7,868 | +0.08(+1.47%) |
May 03, 2016 | 5.454 | 5.454 | 5.163 | 5.249 | 3,247 | -0.14(-2.57%) |