Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 4.944 | 4.961 | 4.910 | 4.952 | 11,122,102 | +0.02(+0.35%) |
Jul 28, 2016 | 4.910 | 4.944 | 4.884 | 4.935 | 18,975,888 | -0.09(-1.88%) |
Jul 27, 2016 | 5.004 | 5.055 | 4.978 | 5.030 | 14,122,943 | +0.08(+1.56%) |
Jul 26, 2016 | 4.952 | 4.987 | 4.927 | 4.952 | 9,636,291 | -0.03(-0.69%) |
Jul 25, 2016 | 4.978 | 5.000 | 4.910 | 4.987 | 12,070,769 | -0.04(-0.85%) |
Jul 22, 2016 | 5.013 | 5.038 | 4.978 | 5.030 | 11,794,011 | +0.03(+0.69%) |
Jul 21, 2016 | 5.013 | 5.038 | 4.970 | 4.995 | 7,266,752 | +0.00(+0.00%) |
Jul 20, 2016 | 4.987 | 5.013 | 4.961 | 4.995 | 7,274,451 | +0.09(+1.93%) |
Jul 19, 2016 | 4.970 | 4.987 | 4.892 | 4.901 | 10,608,838 | -0.12(-2.39%) |
Jul 18, 2016 | 5.021 | 5.064 | 4.995 | 5.021 | 12,721,842 | -0.06(-1.18%) |
Jul 15, 2016 | 5.073 | 5.090 | 5.047 | 5.081 | 9,832,151 | -0.01(-0.17%) |
Jul 14, 2016 | 5.124 | 5.141 | 5.068 | 5.090 | 12,917,387 | +0.03(+0.68%) |
Jul 13, 2016 | 5.021 | 5.090 | 4.995 | 5.055 | 19,142,476 | +0.26(+5.37%) |
Jul 12, 2016 | 4.824 | 4.841 | 4.798 | 4.798 | 8,536,127 | +0.03(+0.54%) |
Jul 11, 2016 | 4.764 | 4.798 | 4.755 | 4.772 | 8,174,787 | +0.09(+2.02%) |
Jul 08, 2016 | 4.669 | 4.721 | 4.575 | 4.678 | 9,151,202 | +0.10(+2.25%) |
Jul 07, 2016 | 4.523 | 4.592 | 4.515 | 4.575 | 22,487,570 | -0.01(-0.19%) |
Jul 06, 2016 | 4.532 | 4.583 | 4.480 | 4.583 | 15,405,996 | -0.03(-0.56%) |
Jul 05, 2016 | 4.618 | 4.631 | 4.575 | 4.609 | 21,509,592 | -0.25(-5.12%) |
Jul 01, 2016 | 4.841 | 4.858 | 4.858 | 4.858 | 12,681,505 | -0.03(-0.53%) |
Jun 30, 2016 | 4.824 | 4.892 | 4.789 | 4.884 | 12,461,592 | +0.13(+2.71%) |
Jun 29, 2016 | 4.738 | 4.764 | 4.712 | 4.755 | 14,151,933 | +0.15(+3.36%) |
Jun 28, 2016 | 4.583 | 4.643 | 4.553 | 4.601 | 15,841,404 | +0.24(+5.51%) |
Jun 27, 2016 | 4.472 | 4.403 | 4.300 | 4.360 | 18,999,532 | -0.11(-2.50%) |
Jun 24, 2016 | 4.334 | 4.532 | 4.326 | 4.472 | 41,082,212 | -0.42(-8.60%) |
Jun 23, 2016 | 4.918 | 4.935 | 4.867 | 4.892 | 10,247,156 | +0.10(+2.15%) |
Jun 22, 2016 | 4.815 | 4.832 | 4.772 | 4.789 | 11,871,365 | -0.01(-0.18%) |
Jun 21, 2016 | 4.781 | 4.815 | 4.755 | 4.798 | 10,527,041 | +0.03(+0.54%) |
Jun 20, 2016 | 4.798 | 4.807 | 4.764 | 4.772 | 6,517,969 | +0.03(+0.72%) |
Jun 17, 2016 | 4.712 | 4.746 | 4.635 | 4.738 | 14,663,440 | +0.03(+0.55%) |
Jun 16, 2016 | 4.601 | 4.712 | 4.566 | 4.712 | 14,611,670 | +0.14(+2.99%) |
Jun 15, 2016 | 4.543 | 4.624 | 4.534 | 4.575 | 13,043,882 | +0.04(+0.90%) |
Jun 14, 2016 | 4.559 | 4.575 | 4.477 | 4.534 | 15,417,250 | -0.07(-1.59%) |
Jun 13, 2016 | 4.567 | 4.689 | 4.551 | 4.608 | 20,831,360 | +0.04(+0.89%) |
Jun 10, 2016 | 4.583 | 4.616 | 4.543 | 4.567 | 15,373,468 | -0.06(-1.23%) |
Jun 09, 2016 | 4.632 | 4.656 | 4.587 | 4.624 | 10,639,217 | -0.05(-1.05%) |
Jun 08, 2016 | 4.673 | 4.689 | 4.648 | 4.673 | 15,735,700 | +0.03(+0.70%) |
Jun 07, 2016 | 4.656 | 4.665 | 4.624 | 4.640 | 13,344,956 | +0.03(+0.71%) |
Jun 06, 2016 | 4.624 | 4.640 | 4.591 | 4.608 | 16,839,888 | -0.02(-0.53%) |
Jun 03, 2016 | 4.656 | 4.665 | 4.591 | 4.632 | 12,766,739 | +0.02(+0.53%) |
Jun 02, 2016 | 4.567 | 4.624 | 4.559 | 4.608 | 8,998,986 | -0.01(-0.18%) |
Jun 01, 2016 | 4.616 | 4.632 | 4.583 | 4.616 | 8,921,184 | -0.02(-0.53%) |
May 31, 2016 | 4.616 | 4.654 | 4.608 | 4.640 | 14,515,461 | +0.08(+1.79%) |
May 27, 2016 | 4.526 | 4.559 | 4.559 | 4.559 | 10,262,737 | +0.00(+0.00%) |
May 26, 2016 | 4.575 | 4.583 | 4.518 | 4.559 | 15,848,001 | +0.02(+0.36%) |
May 25, 2016 | 4.486 | 4.559 | 4.477 | 4.543 | 22,626,008 | +0.18(+4.10%) |
May 24, 2016 | 4.282 | 4.372 | 4.282 | 4.363 | 17,725,280 | +0.11(+2.68%) |
May 23, 2016 | 4.249 | 4.282 | 4.233 | 4.249 | 23,815,290 | +0.01(+0.19%) |
May 20, 2016 | 4.209 | 4.266 | 4.197 | 4.241 | 14,643,678 | +0.03(+0.77%) |
May 19, 2016 | 4.201 | 4.225 | 4.176 | 4.209 | 10,205,703 | -0.03(-0.77%) |
May 18, 2016 | 4.233 | 4.306 | 4.209 | 4.241 | 21,198,752 | +0.08(+1.96%) |
May 17, 2016 | 4.201 | 4.209 | 4.152 | 4.160 | 38,124,652 | -0.08(-1.92%) |
May 16, 2016 | 4.201 | 4.245 | 4.135 | 4.241 | 38,307,496 | +0.02(+0.58%) |
May 13, 2016 | 4.266 | 4.298 | 4.180 | 4.217 | 20,999,320 | +0.00(+0.00%) |
May 12, 2016 | 4.274 | 4.282 | 4.160 | 4.217 | 29,915,208 | -0.08(-1.89%) |
May 11, 2016 | 4.315 | 4.323 | 4.274 | 4.298 | 25,184,904 | -0.02(-0.56%) |
May 10, 2016 | 4.306 | 4.437 | 4.286 | 4.323 | 65,122,256 | -0.31(-6.68%) |
May 09, 2016 | 4.616 | 4.665 | 4.616 | 4.632 | 21,683,212 | +0.02(+0.35%) |
May 06, 2016 | 4.616 | 4.624 | 4.563 | 4.616 | 20,929,740 | -0.02(-0.35%) |
May 05, 2016 | 4.632 | 4.661 | 4.608 | 4.632 | 9,805,937 | -0.06(-1.22%) |
May 04, 2016 | 4.722 | 4.738 | 4.652 | 4.689 | 19,543,106 | -0.05(-1.03%) |
May 03, 2016 | 4.819 | 4.819 | 4.722 | 4.738 | 21,327,980 | -0.09(-1.85%) |