Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 5.097 | 5.425 | 4.991 | 5.243 | 60,124 | +0.22(+4.35%) |
Jul 28, 2016 | 5.279 | 5.425 | 4.915 | 5.024 | 112,994 | -0.25(-4.83%) |
Jul 27, 2016 | 5.352 | 5.461 | 5.279 | 5.279 | 45,776 | -0.11(-2.03%) |
Jul 26, 2016 | 5.497 | 5.497 | 5.365 | 5.388 | 76,196 | -0.11(-1.99%) |
Jul 25, 2016 | 5.643 | 5.825 | 5.443 | 5.497 | 67,266 | -0.15(-2.58%) |
Jul 22, 2016 | 5.752 | 5.848 | 5.461 | 5.643 | 89,219 | -0.11(-1.90%) |
Jul 21, 2016 | 5.279 | 5.971 | 5.279 | 5.752 | 202,958 | +0.44(+8.22%) |
Jul 20, 2016 | 5.315 | 5.421 | 5.133 | 5.315 | 54,230 | +0.00(+0.00%) |
Jul 19, 2016 | 5.425 | 5.607 | 5.315 | 5.315 | 73,232 | -0.15(-2.67%) |
Jul 18, 2016 | 5.097 | 5.607 | 5.061 | 5.461 | 98,104 | +0.29(+5.63%) |
Jul 15, 2016 | 5.279 | 5.388 | 5.097 | 5.170 | 73,728 | -0.15(-2.74%) |
Jul 14, 2016 | 5.570 | 5.582 | 5.170 | 5.315 | 142,759 | -0.18(-3.31%) |
Jul 13, 2016 | 5.170 | 5.607 | 5.170 | 5.497 | 154,853 | +0.29(+5.59%) |
Jul 12, 2016 | 4.915 | 5.279 | 4.879 | 5.206 | 223,880 | +0.36(+7.52%) |
Jul 11, 2016 | 4.697 | 4.915 | 4.697 | 4.842 | 68,891 | +0.04(+0.76%) |
Jul 08, 2016 | 4.733 | 4.879 | 4.733 | 4.806 | 96,023 | +0.07(+1.54%) |
Jul 07, 2016 | 4.660 | 4.769 | 4.624 | 4.733 | 80,267 | +0.07(+1.56%) |
Jul 06, 2016 | 4.624 | 4.697 | 4.514 | 4.660 | 89,398 | -0.04(-0.78%) |
Jul 05, 2016 | 4.587 | 4.697 | 4.587 | 4.697 | 95,576 | -0.04(-0.77%) |
Jul 01, 2016 | 4.733 | 4.733 | 4.733 | 4.733 | 77,786 | +0.04(+0.78%) |
Jun 30, 2016 | 4.587 | 4.733 | 4.514 | 4.697 | 71,802 | +0.00(+0.00%) |
Jun 29, 2016 | 4.624 | 4.733 | 4.478 | 4.697 | 59,303 | +0.11(+2.38%) |
Jun 28, 2016 | 4.405 | 4.587 | 4.369 | 4.587 | 94,634 | +0.33(+7.69%) |
Jun 27, 2016 | 4.624 | 4.733 | 4.132 | 4.260 | 283,312 | -0.47(-10.00%) |
Jun 24, 2016 | 4.587 | 4.769 | 4.551 | 4.733 | 171,050 | -0.25(-5.11%) |
Jun 23, 2016 | 4.769 | 5.024 | 4.733 | 4.988 | 123,918 | +0.22(+4.58%) |
Jun 22, 2016 | 4.769 | 4.915 | 4.660 | 4.769 | 94,147 | +0.00(+0.00%) |
Jun 21, 2016 | 4.842 | 4.842 | 4.624 | 4.769 | 91,468 | -0.07(-1.50%) |
Jun 20, 2016 | 4.697 | 4.915 | 4.697 | 4.842 | 84,231 | +0.18(+3.91%) |
Jun 17, 2016 | 4.733 | 4.856 | 4.478 | 4.660 | 363,245 | +0.04(+0.79%) |
Jun 16, 2016 | 4.733 | 4.806 | 4.551 | 4.624 | 126,682 | -0.04(-0.78%) |
Jun 15, 2016 | 4.660 | 4.879 | 4.587 | 4.660 | 96,209 | -0.04(-0.78%) |
Jun 14, 2016 | 4.551 | 4.769 | 4.369 | 4.697 | 176,474 | +0.04(+0.78%) |
Jun 13, 2016 | 5.024 | 5.169 | 4.624 | 4.660 | 242,713 | -0.51(-9.86%) |
Jun 10, 2016 | 5.024 | 5.315 | 4.915 | 5.170 | 148,417 | +0.00(+0.00%) |
Jun 09, 2016 | 5.206 | 5.243 | 5.024 | 5.170 | 94,718 | -0.07(-1.39%) |
Jun 08, 2016 | 5.170 | 5.425 | 5.133 | 5.243 | 70,057 | +0.04(+0.70%) |
Jun 07, 2016 | 5.425 | 5.461 | 5.097 | 5.206 | 84,399 | -0.11(-2.05%) |
Jun 06, 2016 | 5.024 | 5.388 | 4.951 | 5.315 | 126,213 | +0.33(+6.57%) |
Jun 03, 2016 | 5.097 | 5.170 | 4.915 | 4.988 | 110,513 | -0.15(-2.84%) |
Jun 02, 2016 | 5.061 | 5.170 | 4.879 | 5.133 | 98,619 | +0.04(+0.71%) |
Jun 01, 2016 | 5.243 | 5.243 | 4.988 | 5.097 | 72,508 | +0.00(+0.00%) |
May 31, 2016 | 5.061 | 5.607 | 5.061 | 5.097 | 225,586 | +0.07(+1.45%) |
May 27, 2016 | 5.097 | 5.024 | 5.024 | 5.024 | 113,137 | -0.11(-2.13%) |
May 26, 2016 | 5.206 | 5.352 | 5.097 | 5.133 | 67,578 | +0.00(+0.00%) |
May 25, 2016 | 4.988 | 5.279 | 4.951 | 5.133 | 127,795 | +0.22(+4.44%) |
May 24, 2016 | 4.733 | 4.915 | 4.660 | 4.915 | 199,975 | +0.15(+3.05%) |
May 23, 2016 | 4.806 | 4.879 | 4.643 | 4.769 | 88,829 | -0.11(-2.24%) |
May 20, 2016 | 5.061 | 5.061 | 4.697 | 4.879 | 117,097 | +0.00(+0.00%) |
May 19, 2016 | 4.915 | 4.915 | 4.660 | 4.879 | 87,026 | +0.04(+0.75%) |
May 18, 2016 | 4.951 | 5.024 | 4.806 | 4.842 | 140,242 | -0.07(-1.48%) |
May 17, 2016 | 4.879 | 5.243 | 4.842 | 4.915 | 133,520 | +0.00(+0.00%) |
May 16, 2016 | 5.024 | 5.497 | 4.842 | 4.915 | 254,715 | -0.04(-0.74%) |
May 13, 2016 | 4.697 | 5.170 | 4.587 | 4.951 | 96,359 | +0.15(+3.03%) |
May 12, 2016 | 4.988 | 5.133 | 4.678 | 4.806 | 228,238 | -0.44(-8.33%) |
May 11, 2016 | 5.607 | 5.643 | 5.206 | 5.243 | 118,429 | -0.18(-3.36%) |
May 10, 2016 | 4.988 | 5.425 | 4.988 | 5.425 | 118,058 | +0.44(+8.76%) |
May 09, 2016 | 5.097 | 5.133 | 4.806 | 4.988 | 328,986 | -0.18(-3.52%) |
May 06, 2016 | 5.170 | 5.352 | 5.061 | 5.170 | 121,631 | +0.00(+0.00%) |
May 05, 2016 | 5.680 | 5.680 | 5.061 | 5.170 | 217,721 | -0.36(-6.58%) |
May 04, 2016 | 5.570 | 5.716 | 5.315 | 5.534 | 86,463 | -0.04(-0.65%) |
May 03, 2016 | 5.752 | 5.789 | 5.352 | 5.570 | 178,559 | -0.27(-4.67%) |