Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 4.867 | 4.950 | 4.833 | 4.939 | 4,423,438 | +0.08(+1.72%) |
Jul 28, 2016 | 4.889 | 4.889 | 4.786 | 4.856 | 4,469,851 | +0.00(+0.00%) |
Jul 27, 2016 | 4.945 | 4.956 | 4.784 | 4.856 | 3,512,066 | -0.07(-1.47%) |
Jul 26, 2016 | 4.922 | 4.945 | 4.883 | 4.928 | 2,847,938 | -0.03(-0.67%) |
Jul 25, 2016 | 5.000 | 5.000 | 4.886 | 4.961 | 3,840,453 | -0.04(-0.89%) |
Jul 22, 2016 | 5.017 | 5.061 | 4.950 | 5.006 | 2,838,359 | -0.01(-0.22%) |
Jul 21, 2016 | 4.939 | 5.061 | 4.939 | 5.017 | 2,981,824 | +0.06(+1.23%) |
Jul 20, 2016 | 4.939 | 4.983 | 4.817 | 4.956 | 7,382,540 | +0.01(+0.22%) |
Jul 19, 2016 | 4.989 | 5.011 | 4.917 | 4.945 | 3,990,937 | -0.04(-0.89%) |
Jul 18, 2016 | 4.900 | 5.008 | 4.883 | 4.989 | 4,210,742 | +0.08(+1.58%) |
Jul 15, 2016 | 4.878 | 4.945 | 4.856 | 4.911 | 4,779,551 | +0.05(+1.03%) |
Jul 14, 2016 | 4.883 | 4.945 | 4.856 | 4.861 | 3,376,674 | -0.05(-1.02%) |
Jul 13, 2016 | 4.889 | 4.911 | 4.833 | 4.911 | 5,619,338 | +0.01(+0.23%) |
Jul 12, 2016 | 4.906 | 4.945 | 4.885 | 4.900 | 5,203,835 | +0.04(+0.92%) |
Jul 11, 2016 | 4.767 | 4.878 | 4.767 | 4.856 | 10,153,943 | +0.13(+2.82%) |
Jul 08, 2016 | 4.722 | 4.739 | 4.683 | 4.722 | 10,132,628 | +0.04(+0.83%) |
Jul 07, 2016 | 4.739 | 4.772 | 4.670 | 4.683 | 6,815,517 | -0.09(-1.86%) |
Jul 06, 2016 | 4.617 | 4.778 | 4.595 | 4.772 | 5,919,016 | +0.07(+1.54%) |
Jul 05, 2016 | 4.650 | 4.728 | 4.595 | 4.700 | 6,067,363 | +0.04(+0.95%) |
Jul 01, 2016 | 4.539 | 4.656 | 4.656 | 4.656 | 5,555,623 | +0.06(+1.21%) |
Jun 30, 2016 | 4.583 | 4.611 | 4.406 | 4.600 | 9,488,509 | +0.08(+1.70%) |
Jun 29, 2016 | 4.375 | 4.557 | 4.344 | 4.523 | 10,728,581 | +0.15(+3.38%) |
Jun 28, 2016 | 4.254 | 4.402 | 4.254 | 4.375 | 8,295,196 | +0.26(+6.42%) |
Jun 27, 2016 | 4.170 | 4.188 | 4.059 | 4.111 | 8,417,079 | -0.08(-1.89%) |
Jun 24, 2016 | 4.296 | 4.338 | 4.175 | 4.191 | 8,607,331 | -0.31(-6.92%) |
Jun 23, 2016 | 4.486 | 4.539 | 4.439 | 4.502 | 19,235,682 | -0.07(-1.50%) |
Jun 22, 2016 | 4.645 | 4.687 | 4.536 | 4.571 | 6,488,630 | -0.07(-1.48%) |
Jun 21, 2016 | 4.618 | 4.750 | 4.608 | 4.639 | 11,665,741 | +0.11(+2.33%) |
Jun 20, 2016 | 4.513 | 4.602 | 4.513 | 4.534 | 9,447,785 | +0.12(+2.75%) |
Jun 17, 2016 | 4.497 | 4.507 | 4.333 | 4.412 | 9,699,068 | -0.02(-0.48%) |
Jun 16, 2016 | 4.608 | 4.613 | 4.370 | 4.433 | 10,450,380 | -0.22(-4.76%) |
Jun 15, 2016 | 4.650 | 4.692 | 4.592 | 4.655 | 4,694,922 | +0.00(+0.00%) |
Jun 14, 2016 | 4.592 | 4.660 | 4.568 | 4.655 | 4,409,467 | +0.00(+0.00%) |
Jun 13, 2016 | 4.528 | 4.687 | 4.497 | 4.655 | 4,028,402 | +0.06(+1.38%) |
Jun 10, 2016 | 4.660 | 4.666 | 4.555 | 4.592 | 4,520,504 | -0.13(-2.79%) |
Jun 09, 2016 | 4.808 | 4.829 | 4.724 | 4.724 | 3,521,124 | -0.18(-3.76%) |
Jun 08, 2016 | 4.908 | 4.972 | 4.874 | 4.908 | 4,588,035 | +0.02(+0.32%) |
Jun 07, 2016 | 4.856 | 4.903 | 4.803 | 4.893 | 5,612,936 | +0.07(+1.42%) |
Jun 06, 2016 | 4.835 | 4.836 | 4.629 | 4.824 | 14,384,694 | +0.07(+1.56%) |
Jun 03, 2016 | 4.761 | 4.776 | 4.681 | 4.750 | 3,379,141 | +0.03(+0.67%) |
Jun 02, 2016 | 4.518 | 4.734 | 4.501 | 4.718 | 5,345,597 | +0.09(+1.94%) |
Jun 01, 2016 | 4.592 | 4.639 | 4.544 | 4.629 | 5,281,221 | +0.01(+0.11%) |
May 31, 2016 | 4.703 | 4.766 | 4.608 | 4.623 | 6,892,563 | -0.05(-1.13%) |
May 27, 2016 | 4.755 | 4.676 | 4.676 | 4.676 | 7,410,938 | -0.11(-2.21%) |
May 26, 2016 | 4.792 | 4.840 | 4.766 | 4.782 | 2,837,779 | +0.01(+0.22%) |
May 25, 2016 | 4.803 | 4.813 | 4.740 | 4.771 | 10,929,077 | +0.14(+2.96%) |
May 24, 2016 | 4.681 | 4.692 | 4.629 | 4.634 | 2,908,582 | -0.02(-0.45%) |
May 23, 2016 | 4.629 | 4.687 | 4.602 | 4.655 | 2,526,894 | -0.02(-0.34%) |
May 20, 2016 | 4.681 | 4.697 | 4.655 | 4.671 | 4,042,699 | +0.01(+0.23%) |
May 19, 2016 | 4.703 | 4.708 | 4.608 | 4.660 | 5,797,063 | -0.12(-2.54%) |
May 18, 2016 | 4.866 | 4.914 | 4.745 | 4.782 | 4,739,520 | -0.14(-2.79%) |
May 17, 2016 | 4.866 | 4.956 | 4.824 | 4.919 | 3,697,506 | +0.05(+1.08%) |
May 16, 2016 | 4.908 | 4.932 | 4.842 | 4.866 | 2,956,732 | +0.08(+1.65%) |
May 13, 2016 | 4.845 | 4.887 | 4.782 | 4.787 | 3,064,991 | -0.06(-1.31%) |
May 12, 2016 | 4.877 | 4.893 | 4.821 | 4.850 | 3,100,943 | +0.01(+0.11%) |
May 11, 2016 | 4.829 | 4.906 | 4.782 | 4.845 | 3,728,927 | +0.04(+0.77%) |
May 10, 2016 | 4.697 | 4.813 | 4.676 | 4.808 | 3,385,755 | +0.11(+2.24%) |
May 09, 2016 | 4.919 | 4.919 | 4.703 | 4.703 | 5,199,290 | -0.24(-4.81%) |
May 06, 2016 | 4.914 | 4.956 | 4.861 | 4.940 | 3,608,341 | -0.01(-0.21%) |
May 05, 2016 | 4.866 | 4.956 | 4.835 | 4.951 | 7,055,405 | +0.09(+1.85%) |
May 04, 2016 | 4.808 | 4.866 | 4.761 | 4.861 | 7,742,557 | +0.05(+1.10%) |
May 03, 2016 | 4.755 | 4.821 | 4.676 | 4.808 | 5,374,922 | -0.02(-0.44%) |