Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 4.979 | 5.020 | 4.922 | 4.938 | 16,118 | -0.10(-1.96%) |
Jul 28, 2016 | 5.088 | 5.182 | 5.031 | 5.037 | 8,281 | -0.01(-0.21%) |
Jul 27, 2016 | 5.088 | 5.187 | 5.042 | 5.047 | 14,496 | -0.01(-0.16%) |
Jul 26, 2016 | 5.055 | 5.230 | 5.055 | 5.055 | 6,705 | -0.00(-0.00%) |
Jul 25, 2016 | 5.107 | 5.210 | 5.038 | 5.055 | 8,183 | -0.14(-2.68%) |
Jul 22, 2016 | 5.238 | 5.238 | 5.176 | 5.194 | 1,359 | -0.01(-0.19%) |
Jul 21, 2016 | 5.091 | 5.205 | 5.091 | 5.205 | 3,685 | +0.14(+2.85%) |
Jul 20, 2016 | 5.334 | 5.370 | 5.060 | 5.060 | 12,318 | +0.04(+0.72%) |
Jul 19, 2016 | 5.143 | 5.143 | 5.019 | 5.024 | 6,998 | +0.02(+0.41%) |
Jul 18, 2016 | 5.045 | 5.045 | 4.957 | 5.003 | 5,269 | -0.03(-0.51%) |
Jul 15, 2016 | 5.153 | 5.153 | 4.988 | 5.029 | 10,786 | -0.06(-1.22%) |
Jul 14, 2016 | 5.230 | 5.339 | 5.040 | 5.091 | 11,304 | -0.29(-5.46%) |
Jul 13, 2016 | 5.370 | 5.684 | 5.205 | 5.385 | 37,689 | +0.08(+1.55%) |
Jul 12, 2016 | 5.287 | 5.401 | 5.033 | 5.303 | 15,734 | +0.25(+5.01%) |
Jul 11, 2016 | 5.334 | 5.542 | 4.992 | 5.050 | 16,709 | -0.34(-6.23%) |
Jul 08, 2016 | 5.261 | 5.158 | 5.158 | 5.385 | 25,993 | +0.23(+4.40%) |
Jul 07, 2016 | 5.390 | 5.500 | 5.107 | 5.158 | 20,365 | -0.25(-4.67%) |
Jul 06, 2016 | 5.287 | 5.416 | 5.287 | 5.411 | 4,433 | +0.28(+5.53%) |
Jul 05, 2016 | 5.437 | 5.514 | 5.019 | 5.127 | 18,153 | -0.38(-6.84%) |
Jul 01, 2016 | 5.669 | 5.504 | 5.504 | 5.504 | 3,877 | -0.08(-1.48%) |
Jun 30, 2016 | 5.607 | 5.695 | 5.287 | 5.586 | 35,749 | +0.14(+2.56%) |
Jun 29, 2016 | 5.726 | 5.751 | 5.406 | 5.447 | 17,845 | -0.21(-3.70%) |
Jun 28, 2016 | 5.303 | 5.767 | 5.303 | 5.656 | 31,854 | +0.52(+10.05%) |
Jun 27, 2016 | 5.232 | 5.361 | 5.063 | 5.140 | 19,806 | +0.09(+1.83%) |
Jun 24, 2016 | 5.011 | 5.227 | 4.759 | 5.047 | 34,152 | +0.04(+0.72%) |
Jun 23, 2016 | 5.294 | 5.409 | 4.878 | 5.011 | 21,668 | +0.11(+2.31%) |
Jun 22, 2016 | 5.135 | 5.135 | 4.829 | 4.898 | 4,776 | -0.26(-5.03%) |
Jun 21, 2016 | 5.345 | 5.535 | 5.133 | 5.157 | 8,339 | -0.05(-0.94%) |
Jun 20, 2016 | 4.605 | 5.290 | 4.605 | 5.206 | 12,321 | +0.58(+12.56%) |
Jun 17, 2016 | 4.333 | 4.759 | 4.312 | 4.626 | 49,178 | +0.30(+6.89%) |
Jun 16, 2016 | 4.271 | 4.420 | 4.230 | 4.328 | 17,462 | +0.10(+2.43%) |
Jun 15, 2016 | 4.322 | 4.513 | 4.143 | 4.225 | 19,900 | -0.03(-0.60%) |
Jun 14, 2016 | 4.384 | 4.384 | 4.245 | 4.250 | 2,330 | -0.17(-3.95%) |
Jun 13, 2016 | 4.615 | 4.615 | 4.215 | 4.425 | 30,420 | -0.11(-2.49%) |
Jun 10, 2016 | 4.708 | 4.708 | 4.538 | 4.538 | 1,832 | -0.19(-4.02%) |
Jun 09, 2016 | 4.769 | 4.798 | 4.682 | 4.728 | 8,537 | +0.02(+0.33%) |
Jun 08, 2016 | 4.723 | 5.057 | 4.646 | 4.713 | 45,800 | +0.10(+2.23%) |
Jun 07, 2016 | 4.189 | 4.662 | 4.189 | 4.610 | 34,045 | +0.47(+11.43%) |
Jun 06, 2016 | 5.222 | 5.746 | 3.988 | 4.137 | 12,284 | +0.06(+1.39%) |
Jun 03, 2016 | 4.029 | 4.112 | 3.937 | 4.081 | 29,342 | +0.19(+4.96%) |
Jun 02, 2016 | 3.865 | 3.996 | 3.865 | 3.888 | 1,192 | +0.02(+0.60%) |
Jun 01, 2016 | 3.839 | 3.906 | 3.829 | 3.865 | 4,617 | +0.01(+0.13%) |
May 31, 2016 | 4.035 | 4.035 | 3.860 | 3.860 | 8,650 | -0.09(-2.34%) |
May 27, 2016 | 4.029 | 3.952 | 3.952 | 3.952 | 6,615 | -0.02(-0.52%) |
May 26, 2016 | 4.014 | 4.055 | 3.901 | 3.973 | 23,707 | -0.06(-1.38%) |
May 25, 2016 | 4.064 | 4.069 | 3.863 | 4.028 | 26,689 | -0.05(-1.11%) |
May 24, 2016 | 4.080 | 4.090 | 3.993 | 4.074 | 3,607 | +0.04(+0.97%) |
May 23, 2016 | 4.172 | 4.264 | 4.034 | 4.034 | 15,952 | -0.11(-2.58%) |
May 20, 2016 | 4.348 | 4.382 | 3.998 | 4.141 | 55,982 | -0.20(-4.68%) |
May 19, 2016 | 4.326 | 4.392 | 4.326 | 4.345 | 10,746 | -0.01(-0.27%) |
May 18, 2016 | 4.468 | 4.548 | 4.345 | 4.356 | 6,805 | +0.03(+0.59%) |
May 17, 2016 | 4.374 | 4.530 | 4.326 | 4.331 | 26,100 | -0.06(-1.28%) |
May 16, 2016 | 4.403 | 4.679 | 4.382 | 4.387 | 19,222 | -0.01(-0.12%) |
May 13, 2016 | 4.449 | 4.572 | 4.387 | 4.392 | 35,573 | -0.05(-1.04%) |
May 12, 2016 | 4.679 | 4.679 | 4.362 | 4.438 | 16,777 | -0.26(-5.56%) |
May 11, 2016 | 4.766 | 4.905 | 4.602 | 4.700 | 33,489 | +0.09(+1.95%) |
May 10, 2016 | 4.997 | 5.133 | 4.356 | 4.610 | 70,416 | -0.28(-5.81%) |
May 09, 2016 | 5.233 | 5.233 | 4.895 | 4.895 | 57,351 | -0.09(-1.85%) |
May 06, 2016 | 5.120 | 5.223 | 4.987 | 4.987 | 20,003 | -0.01(-0.21%) |
May 05, 2016 | 5.279 | 5.279 | 4.961 | 4.997 | 27,214 | -0.32(-5.98%) |
May 04, 2016 | 5.320 | 5.330 | 5.228 | 5.315 | 7,884 | +0.08(+1.47%) |
May 03, 2016 | 5.443 | 5.443 | 5.152 | 5.238 | 3,254 | -0.14(-2.57%) |