Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 5.250 | 5.480 | 5.020 | 5.410 | 1,620,067 | +0.32(+6.29%) |
Jul 28, 2016 | 5.060 | 5.120 | 4.960 | 5.090 | 307,557 | +0.06(+1.19%) |
Jul 27, 2016 | 4.780 | 5.090 | 4.710 | 5.030 | 414,025 | +0.26(+5.45%) |
Jul 26, 2016 | 4.630 | 4.770 | 4.596 | 4.770 | 193,904 | +0.14(+3.02%) |
Jul 25, 2016 | 4.760 | 4.790 | 4.610 | 4.630 | 105,354 | -0.16(-3.34%) |
Jul 22, 2016 | 4.620 | 4.800 | 4.510 | 4.790 | 214,332 | +0.17(+3.68%) |
Jul 21, 2016 | 4.710 | 4.710 | 4.510 | 4.620 | 433,240 | -0.09(-1.91%) |
Jul 20, 2016 | 4.620 | 4.750 | 4.620 | 4.710 | 243,662 | +0.10(+2.17%) |
Jul 19, 2016 | 4.600 | 4.640 | 4.595 | 4.610 | 127,603 | +0.00(+0.00%) |
Jul 18, 2016 | 4.610 | 4.700 | 4.550 | 4.610 | 278,289 | -0.02(-0.43%) |
Jul 15, 2016 | 4.650 | 4.700 | 4.595 | 4.630 | 330,111 | +0.02(+0.43%) |
Jul 14, 2016 | 4.590 | 4.670 | 4.555 | 4.610 | 191,581 | +0.06(+1.32%) |
Jul 13, 2016 | 4.650 | 4.670 | 4.540 | 4.550 | 136,555 | -0.05(-1.09%) |
Jul 12, 2016 | 4.520 | 4.680 | 4.500 | 4.600 | 229,195 | +0.10(+2.22%) |
Jul 11, 2016 | 4.450 | 4.683 | 4.450 | 4.500 | 343,252 | +0.07(+1.58%) |
Jul 08, 2016 | 4.370 | 4.520 | 4.320 | 4.430 | 266,187 | +0.11(+2.55%) |
Jul 07, 2016 | 4.290 | 4.400 | 4.220 | 4.320 | 181,883 | +0.07(+1.65%) |
Jul 05, 2016 | 4.340 | 4.420 | 4.220 | 4.250 | 195,729 | -0.11(-2.52%) |
Jul 01, 2016 | 4.390 | 4.360 | 4.360 | 4.360 | 215,200 | -0.04(-0.91%) |
Jun 30, 2016 | 4.350 | 4.460 | 4.220 | 4.400 | 258,384 | +0.06(+1.38%) |
Jun 29, 2016 | 4.180 | 4.430 | 4.160 | 4.340 | 307,610 | +0.21(+5.08%) |
Jun 28, 2016 | 4.240 | 4.287 | 4.101 | 4.130 | 453,626 | -0.08(-1.90%) |
Jun 27, 2016 | 4.470 | 4.520 | 4.200 | 4.210 | 542,367 | -0.34(-7.47%) |
Jun 24, 2016 | 4.520 | 4.680 | 4.460 | 4.550 | 435,823 | -0.22(-4.61%) |
Jun 23, 2016 | 4.590 | 4.770 | 4.553 | 4.770 | 207,376 | +0.24(+5.30%) |
Jun 22, 2016 | 4.650 | 4.695 | 4.530 | 4.530 | 453,679 | -0.14(-3.00%) |
Jun 21, 2016 | 4.850 | 4.870 | 4.650 | 4.670 | 445,460 | -0.18(-3.71%) |
Jun 20, 2016 | 4.810 | 4.960 | 4.760 | 4.850 | 502,660 | +0.05(+1.04%) |
Jun 17, 2016 | 4.640 | 4.870 | 4.580 | 4.800 | 1,023,519 | +0.17(+3.67%) |
Jun 16, 2016 | 4.680 | 4.750 | 4.490 | 4.630 | 632,257 | -0.14(-2.94%) |
Jun 15, 2016 | 4.950 | 4.990 | 4.720 | 4.770 | 376,070 | -0.19(-3.83%) |
Jun 14, 2016 | 4.950 | 5.090 | 4.860 | 4.960 | 290,944 | +0.02(+0.40%) |
Jun 13, 2016 | 5.050 | 5.120 | 4.915 | 4.940 | 354,081 | -0.15(-2.95%) |
Jun 10, 2016 | 5.010 | 5.210 | 5.010 | 5.090 | 424,743 | +0.12(+2.41%) |
Jun 09, 2016 | 5.100 | 5.190 | 4.930 | 4.970 | 398,416 | -0.17(-3.31%) |
Jun 08, 2016 | 4.940 | 5.160 | 4.912 | 5.140 | 338,626 | +0.19(+3.84%) |
Jun 07, 2016 | 5.200 | 5.270 | 4.930 | 4.950 | 293,259 | -0.25(-4.81%) |
Jun 06, 2016 | 5.100 | 5.240 | 5.071 | 5.200 | 296,078 | +0.08(+1.56%) |
Jun 03, 2016 | 5.370 | 5.380 | 5.070 | 5.120 | 368,118 | -0.25(-4.66%) |
Jun 02, 2016 | 5.220 | 5.380 | 5.120 | 5.370 | 366,143 | +0.15(+2.87%) |
Jun 01, 2016 | 5.070 | 5.250 | 5.010 | 5.220 | 511,345 | +0.06(+1.16%) |
May 31, 2016 | 5.270 | 5.370 | 5.040 | 5.160 | 981,481 | -0.07(-1.34%) |
May 27, 2016 | 5.320 | 5.230 | 5.230 | 5.230 | 227,100 | -0.09(-1.69%) |
May 26, 2016 | 5.350 | 5.460 | 5.125 | 5.320 | 423,454 | -0.03(-0.56%) |
May 25, 2016 | 5.210 | 5.640 | 5.200 | 5.350 | 723,290 | +0.14(+2.69%) |
May 24, 2016 | 5.100 | 5.265 | 5.100 | 5.210 | 386,719 | +0.13(+2.56%) |
May 23, 2016 | 5.150 | 5.370 | 4.970 | 5.080 | 615,948 | +0.10(+2.01%) |
May 20, 2016 | 4.710 | 5.020 | 4.620 | 4.980 | 786,521 | +0.34(+7.33%) |
May 19, 2016 | 4.640 | 4.750 | 4.520 | 4.640 | 478,861 | -0.02(-0.43%) |
May 18, 2016 | 4.770 | 4.900 | 4.640 | 4.660 | 435,713 | -0.06(-1.27%) |
May 17, 2016 | 4.690 | 4.900 | 4.570 | 4.720 | 653,700 | +0.02(+0.43%) |
May 16, 2016 | 4.630 | 4.780 | 4.558 | 4.700 | 236,650 | +0.11(+2.40%) |
May 13, 2016 | 4.620 | 4.650 | 4.500 | 4.590 | 361,712 | -0.04(-0.86%) |
May 12, 2016 | 4.740 | 4.800 | 4.580 | 4.630 | 400,209 | -0.07(-1.49%) |
May 11, 2016 | 4.650 | 4.750 | 4.600 | 4.700 | 267,680 | +0.08(+1.73%) |
May 10, 2016 | 4.640 | 4.720 | 4.550 | 4.620 | 274,906 | +0.03(+0.65%) |
May 09, 2016 | 4.670 | 4.760 | 4.580 | 4.590 | 297,813 | -0.04(-0.86%) |
May 06, 2016 | 4.500 | 4.700 | 4.490 | 4.630 | 364,332 | +0.06(+1.31%) |
May 05, 2016 | 4.670 | 4.738 | 4.560 | 4.570 | 346,483 | -0.04(-0.87%) |
May 04, 2016 | 4.550 | 4.750 | 4.500 | 4.610 | 441,486 | +0.00(+0.00%) |
May 03, 2016 | 4.710 | 4.725 | 4.550 | 4.610 | 442,407 | -0.12(-2.54%) |