Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 5.164 | 5.317 | 5.126 | 5.298 | 2,111,492 | +0.07(+1.28%) |
Jul 28, 2016 | 5.221 | 5.317 | 5.173 | 5.231 | 947,647 | +0.03(+0.55%) |
Jul 27, 2016 | 5.240 | 5.374 | 5.107 | 5.202 | 1,103,366 | -0.05(-0.91%) |
Jul 26, 2016 | 5.126 | 5.269 | 5.107 | 5.250 | 1,370,844 | +0.07(+1.29%) |
Jul 25, 2016 | 5.221 | 5.221 | 5.126 | 5.183 | 1,091,149 | -0.09(-1.63%) |
Jul 22, 2016 | 5.269 | 5.278 | 5.169 | 5.269 | 944,599 | +0.00(+0.00%) |
Jul 21, 2016 | 5.393 | 5.517 | 5.269 | 5.269 | 635,728 | -0.11(-1.95%) |
Jul 20, 2016 | 5.259 | 5.403 | 5.140 | 5.374 | 1,504,363 | +0.05(+0.90%) |
Jul 19, 2016 | 5.498 | 5.527 | 5.298 | 5.326 | 695,920 | -0.21(-3.79%) |
Jul 18, 2016 | 5.565 | 5.574 | 5.455 | 5.536 | 725,696 | -0.08(-1.36%) |
Jul 15, 2016 | 5.632 | 5.670 | 5.536 | 5.613 | 858,308 | -0.01(-0.17%) |
Jul 14, 2016 | 5.737 | 5.760 | 5.603 | 5.622 | 700,172 | -0.06(-1.01%) |
Jul 13, 2016 | 5.842 | 5.928 | 5.555 | 5.679 | 1,224,655 | -0.18(-3.09%) |
Jul 12, 2016 | 5.593 | 5.889 | 5.593 | 5.861 | 1,359,337 | +0.41(+7.53%) |
Jul 11, 2016 | 5.469 | 5.593 | 5.374 | 5.450 | 1,318,193 | +0.04(+0.71%) |
Jul 08, 2016 | 5.460 | 5.374 | 5.374 | 5.412 | 1,401,038 | +0.04(+0.71%) |
Jul 07, 2016 | 5.441 | 5.593 | 5.269 | 5.374 | 2,520,236 | -0.02(-0.35%) |
Jul 06, 2016 | 5.259 | 5.422 | 5.078 | 5.393 | 4,112,659 | +0.07(+1.25%) |
Jul 05, 2016 | 5.307 | 5.383 | 5.054 | 5.326 | 2,789,666 | -0.11(-2.11%) |
Jul 01, 2016 | 5.183 | 5.441 | 5.441 | 5.441 | 1,183,220 | +0.24(+4.59%) |
Jun 30, 2016 | 5.135 | 5.245 | 5.002 | 5.202 | 1,622,671 | +0.05(+0.93%) |
Jun 29, 2016 | 5.259 | 5.336 | 5.135 | 5.154 | 1,036,924 | -0.03(-0.55%) |
Jun 28, 2016 | 4.992 | 5.240 | 4.992 | 5.183 | 1,434,971 | +0.31(+6.47%) |
Jun 27, 2016 | 5.078 | 5.116 | 4.773 | 4.868 | 1,998,072 | -0.29(-5.56%) |
Jun 24, 2016 | 5.336 | 5.431 | 5.154 | 5.154 | 1,280,885 | -0.39(-7.06%) |
Jun 23, 2016 | 5.412 | 5.546 | 5.393 | 5.546 | 607,176 | +0.18(+3.38%) |
Jun 22, 2016 | 5.565 | 5.565 | 5.364 | 5.364 | 555,623 | -0.15(-2.77%) |
Jun 21, 2016 | 5.441 | 5.531 | 5.288 | 5.517 | 1,006,078 | +0.06(+1.05%) |
Jun 20, 2016 | 5.307 | 5.527 | 5.307 | 5.460 | 1,208,626 | +0.23(+4.38%) |
Jun 17, 2016 | 5.078 | 5.298 | 5.040 | 5.231 | 1,674,948 | +0.28(+5.59%) |
Jun 16, 2016 | 5.116 | 5.116 | 4.868 | 4.954 | 1,721,307 | -0.23(-4.42%) |
Jun 15, 2016 | 5.202 | 5.302 | 5.107 | 5.183 | 1,275,622 | -0.07(-1.27%) |
Jun 14, 2016 | 5.355 | 5.465 | 5.164 | 5.250 | 960,097 | -0.13(-2.48%) |
Jun 13, 2016 | 5.307 | 5.450 | 5.231 | 5.383 | 1,128,518 | -0.02(-0.35%) |
Jun 10, 2016 | 5.450 | 5.488 | 5.355 | 5.403 | 2,009,147 | -0.15(-2.75%) |
Jun 09, 2016 | 5.422 | 5.565 | 5.336 | 5.555 | 1,252,252 | +0.04(+0.69%) |
Jun 08, 2016 | 5.679 | 5.737 | 5.488 | 5.517 | 1,014,095 | -0.09(-1.53%) |
Jun 07, 2016 | 5.584 | 5.670 | 5.479 | 5.603 | 1,072,292 | +0.06(+1.03%) |
Jun 06, 2016 | 5.450 | 5.546 | 5.364 | 5.546 | 1,199,767 | +0.18(+3.38%) |
Jun 03, 2016 | 5.383 | 5.441 | 5.317 | 5.364 | 1,653,144 | +0.02(+0.36%) |
Jun 02, 2016 | 5.269 | 5.374 | 5.195 | 5.345 | 1,707,430 | +0.00(+0.00%) |
Jun 01, 2016 | 5.374 | 5.383 | 5.212 | 5.345 | 1,713,869 | -0.13(-2.44%) |
May 31, 2016 | 5.116 | 5.622 | 5.092 | 5.479 | 4,520,998 | +0.40(+7.89%) |
May 27, 2016 | 5.202 | 5.078 | 5.078 | 5.078 | 1,540,156 | -0.14(-2.74%) |
May 26, 2016 | 5.154 | 5.240 | 5.107 | 5.221 | 1,784,023 | +0.11(+2.05%) |
May 25, 2016 | 5.021 | 5.145 | 4.983 | 5.116 | 1,377,353 | +0.12(+2.49%) |
May 24, 2016 | 4.963 | 5.011 | 4.858 | 4.992 | 1,618,654 | +0.08(+1.55%) |
May 23, 2016 | 4.916 | 4.935 | 4.811 | 4.916 | 1,374,857 | -0.05(-0.96%) |
May 20, 2016 | 4.849 | 4.973 | 4.792 | 4.963 | 2,344,596 | +0.11(+2.36%) |
May 19, 2016 | 4.744 | 4.849 | 4.591 | 4.849 | 1,500,726 | +0.01(+0.20%) |
May 18, 2016 | 4.849 | 4.935 | 4.792 | 4.839 | 1,566,022 | -0.04(-0.78%) |
May 17, 2016 | 4.839 | 4.954 | 4.782 | 4.878 | 1,818,746 | +0.06(+1.19%) |
May 16, 2016 | 4.858 | 4.963 | 4.801 | 4.820 | 2,218,765 | +0.04(+0.80%) |
May 13, 2016 | 4.591 | 4.782 | 4.563 | 4.782 | 2,549,028 | +0.14(+3.09%) |
May 12, 2016 | 5.011 | 5.059 | 4.601 | 4.639 | 1,351,166 | -0.31(-6.18%) |
May 11, 2016 | 4.811 | 5.059 | 4.591 | 4.944 | 3,247,423 | +0.33(+7.25%) |
May 10, 2016 | 4.438 | 4.773 | 4.438 | 4.610 | 2,817,078 | +0.18(+4.09%) |
May 09, 2016 | 5.011 | 5.011 | 4.419 | 4.429 | 3,344,492 | -0.65(-12.78%) |
May 06, 2016 | 5.135 | 5.293 | 5.049 | 5.078 | 1,430,157 | -0.13(-2.56%) |
May 05, 2016 | 5.498 | 5.498 | 5.145 | 5.212 | 1,189,439 | -0.07(-1.27%) |
May 04, 2016 | 5.593 | 5.718 | 5.269 | 5.278 | 1,461,668 | -0.33(-5.95%) |
May 03, 2016 | 5.928 | 5.966 | 5.565 | 5.613 | 1,433,317 | -0.43(-7.11%) |