Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 5.450 | 5.480 | 5.270 | 5.400 | 276,860 | -0.10(-1.82%) |
Jul 28, 2016 | 5.380 | 5.510 | 5.300 | 5.500 | 304,832 | +0.11(+2.04%) |
Jul 27, 2016 | 5.360 | 5.500 | 5.280 | 5.390 | 208,342 | +0.02(+0.37%) |
Jul 26, 2016 | 5.350 | 5.400 | 5.220 | 5.370 | 203,767 | +0.04(+0.75%) |
Jul 25, 2016 | 5.230 | 5.400 | 5.170 | 5.330 | 291,518 | +0.05(+0.95%) |
Jul 22, 2016 | 5.260 | 5.330 | 5.150 | 5.280 | 117,106 | +0.02(+0.38%) |
Jul 21, 2016 | 5.280 | 5.355 | 5.200 | 5.260 | 195,512 | -0.03(-0.57%) |
Jul 20, 2016 | 5.360 | 5.360 | 5.260 | 5.290 | 213,433 | -0.02(-0.38%) |
Jul 19, 2016 | 5.340 | 5.410 | 5.250 | 5.310 | 271,200 | -0.06(-1.12%) |
Jul 18, 2016 | 5.400 | 5.420 | 5.290 | 5.370 | 228,343 | +0.01(+0.19%) |
Jul 15, 2016 | 5.250 | 5.390 | 5.220 | 5.360 | 388,416 | +0.10(+1.90%) |
Jul 14, 2016 | 5.230 | 5.280 | 5.140 | 5.260 | 472,758 | +0.07(+1.35%) |
Jul 13, 2016 | 5.270 | 5.280 | 5.150 | 5.190 | 451,726 | -0.07(-1.33%) |
Jul 12, 2016 | 5.270 | 5.300 | 5.240 | 5.260 | 709,658 | +0.01(+0.19%) |
Jul 11, 2016 | 5.250 | 5.270 | 5.180 | 5.250 | 793,929 | +0.06(+1.16%) |
Jul 08, 2016 | 5.050 | 5.250 | 5.040 | 5.190 | 605,892 | +0.15(+2.98%) |
Jul 07, 2016 | 5.040 | 5.080 | 5.020 | 5.040 | 453,657 | -0.03(-0.59%) |
Jul 05, 2016 | 5.050 | 5.110 | 4.960 | 5.070 | 358,865 | -0.01(-0.20%) |
Jul 01, 2016 | 5.020 | 5.080 | 5.080 | 5.080 | 482,800 | +0.05(+0.99%) |
Jun 30, 2016 | 4.940 | 5.030 | 4.820 | 5.030 | 327,160 | +0.12(+2.44%) |
Jun 29, 2016 | 4.830 | 5.045 | 4.770 | 4.910 | 393,501 | +0.17(+3.59%) |
Jun 28, 2016 | 4.700 | 4.870 | 4.700 | 4.740 | 319,434 | +0.11(+2.38%) |
Jun 27, 2016 | 4.980 | 4.980 | 4.530 | 4.630 | 362,485 | -0.40(-7.95%) |
Jun 24, 2016 | 5.020 | 5.060 | 4.950 | 5.030 | 818,977 | -0.20(-3.82%) |
Jun 23, 2016 | 5.160 | 5.390 | 5.150 | 5.230 | 343,588 | +0.13(+2.55%) |
Jun 22, 2016 | 5.280 | 5.375 | 5.050 | 5.100 | 176,267 | -0.15(-2.86%) |
Jun 21, 2016 | 5.350 | 5.410 | 5.240 | 5.250 | 274,772 | -0.09(-1.69%) |
Jun 20, 2016 | 5.420 | 5.500 | 5.320 | 5.340 | 199,706 | +0.01(+0.19%) |
Jun 17, 2016 | 5.240 | 5.470 | 5.210 | 5.330 | 389,762 | +0.11(+2.11%) |
Jun 16, 2016 | 5.180 | 5.230 | 5.090 | 5.220 | 140,473 | +0.00(+0.00%) |
Jun 15, 2016 | 5.240 | 5.380 | 5.126 | 5.220 | 244,832 | -0.02(-0.38%) |
Jun 14, 2016 | 5.260 | 5.340 | 5.130 | 5.240 | 266,041 | -0.03(-0.57%) |
Jun 13, 2016 | 5.300 | 5.395 | 5.250 | 5.270 | 194,369 | -0.06(-1.13%) |
Jun 10, 2016 | 5.380 | 5.380 | 5.220 | 5.330 | 178,917 | -0.12(-2.20%) |
Jun 09, 2016 | 5.440 | 5.470 | 5.340 | 5.450 | 98,824 | -0.04(-0.73%) |
Jun 08, 2016 | 5.480 | 5.540 | 5.390 | 5.490 | 203,738 | +0.04(+0.73%) |
Jun 07, 2016 | 5.460 | 5.540 | 5.350 | 5.450 | 223,622 | -0.02(-0.37%) |
Jun 06, 2016 | 5.350 | 5.470 | 5.300 | 5.470 | 258,075 | +0.12(+2.24%) |
Jun 03, 2016 | 5.400 | 5.410 | 5.170 | 5.350 | 131,606 | -0.05(-0.93%) |
Jun 02, 2016 | 5.340 | 5.450 | 5.200 | 5.400 | 519,609 | +0.01(+0.19%) |
Jun 01, 2016 | 5.140 | 5.410 | 5.140 | 5.390 | 290,556 | +0.13(+2.47%) |
May 31, 2016 | 5.180 | 5.290 | 5.040 | 5.260 | 200,522 | +0.08(+1.54%) |
May 27, 2016 | 5.130 | 5.180 | 5.180 | 5.180 | 143,000 | +0.04(+0.78%) |
May 26, 2016 | 5.140 | 5.190 | 5.015 | 5.140 | 205,709 | -0.01(-0.19%) |
May 25, 2016 | 5.000 | 5.155 | 4.860 | 5.150 | 313,813 | +0.16(+3.21%) |
May 24, 2016 | 4.880 | 5.030 | 4.830 | 4.990 | 379,621 | +0.13(+2.67%) |
May 23, 2016 | 4.720 | 4.870 | 4.670 | 4.860 | 344,824 | +0.16(+3.40%) |
May 20, 2016 | 4.590 | 4.700 | 4.550 | 4.700 | 204,305 | +0.12(+2.62%) |
May 19, 2016 | 4.490 | 4.660 | 4.490 | 4.580 | 340,652 | +0.06(+1.33%) |
May 18, 2016 | 4.610 | 4.717 | 4.500 | 4.520 | 152,094 | -0.11(-2.38%) |
May 17, 2016 | 4.630 | 4.750 | 4.550 | 4.630 | 274,518 | -0.01(-0.22%) |
May 16, 2016 | 4.560 | 4.770 | 4.560 | 4.640 | 232,526 | +0.07(+1.53%) |
May 13, 2016 | 4.590 | 4.630 | 4.500 | 4.570 | 309,066 | +0.01(+0.22%) |
May 12, 2016 | 4.660 | 4.660 | 4.470 | 4.560 | 252,272 | -0.08(-1.72%) |
May 11, 2016 | 4.680 | 4.730 | 4.600 | 4.640 | 141,457 | -0.06(-1.28%) |
May 10, 2016 | 4.860 | 4.870 | 4.520 | 4.700 | 272,831 | -0.19(-3.89%) |
May 09, 2016 | 4.710 | 4.990 | 4.680 | 4.890 | 456,609 | +0.17(+3.60%) |
May 06, 2016 | 4.500 | 4.790 | 4.500 | 4.720 | 377,826 | +0.12(+2.61%) |
May 05, 2016 | 4.700 | 4.750 | 4.560 | 4.600 | 288,731 | -0.08(-1.71%) |
May 04, 2016 | 4.590 | 4.770 | 4.570 | 4.680 | 467,050 | +0.06(+1.30%) |
May 03, 2016 | 4.670 | 4.740 | 4.530 | 4.620 | 377,783 | -0.09(-1.91%) |