Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 5.539 | 5.721 | 5.466 | 5.474 | 56,412 | -0.09(-1.70%) |
Jul 28, 2016 | 5.481 | 5.576 | 5.430 | 5.568 | 21,180 | +0.09(+1.60%) |
Jul 27, 2016 | 5.131 | 5.535 | 5.131 | 5.481 | 35,537 | +0.38(+7.43%) |
Jul 26, 2016 | 5.051 | 5.138 | 5.047 | 5.102 | 11,021 | +0.04(+0.86%) |
Jul 25, 2016 | 5.073 | 5.073 | 5.029 | 5.058 | 6,690 | -0.02(-0.43%) |
Jul 22, 2016 | 5.022 | 5.095 | 5.022 | 5.080 | 26,312 | +0.09(+1.75%) |
Jul 21, 2016 | 4.920 | 4.992 | 4.920 | 4.992 | 6,375 | +0.04(+0.74%) |
Jul 20, 2016 | 4.956 | 4.956 | 4.861 | 4.956 | 5,608 | -0.01(-0.15%) |
Jul 19, 2016 | 4.927 | 4.992 | 4.927 | 4.963 | 9,420 | -0.01(-0.29%) |
Jul 18, 2016 | 4.876 | 5.014 | 4.869 | 4.978 | 15,185 | +0.05(+1.04%) |
Jul 15, 2016 | 4.854 | 4.934 | 4.810 | 4.927 | 13,358 | +0.14(+2.89%) |
Jul 14, 2016 | 4.788 | 4.810 | 4.737 | 4.788 | 10,634 | +0.07(+1.55%) |
Jul 13, 2016 | 4.788 | 4.788 | 4.635 | 4.716 | 36,404 | -0.04(-0.92%) |
Jul 12, 2016 | 4.446 | 4.774 | 4.431 | 4.759 | 21,379 | +0.33(+7.40%) |
Jul 11, 2016 | 4.351 | 4.431 | 4.337 | 4.431 | 11,626 | +0.11(+2.53%) |
Jul 08, 2016 | 4.220 | 4.337 | 4.162 | 4.322 | 15,058 | +0.16(+3.85%) |
Jul 07, 2016 | 4.198 | 4.213 | 4.060 | 4.162 | 11,357 | -0.01(-0.35%) |
Jul 06, 2016 | 4.067 | 4.220 | 4.045 | 4.176 | 19,035 | +0.10(+2.50%) |
Jul 05, 2016 | 4.191 | 4.191 | 4.045 | 4.074 | 10,876 | -0.21(-4.93%) |
Jul 01, 2016 | 4.278 | 4.286 | 4.286 | 4.286 | 6,448 | +0.00(+0.00%) |
Jun 30, 2016 | 4.307 | 4.307 | 4.220 | 4.286 | 14,107 | +0.01(+0.17%) |
Jun 29, 2016 | 4.132 | 4.278 | 4.081 | 4.278 | 20,298 | +0.18(+4.45%) |
Jun 28, 2016 | 4.191 | 4.286 | 4.016 | 4.096 | 34,427 | +0.04(+1.08%) |
Jun 27, 2016 | 4.380 | 4.417 | 3.972 | 4.052 | 42,317 | -0.42(-9.30%) |
Jun 24, 2016 | 4.592 | 4.665 | 4.373 | 4.468 | 146,746 | -0.32(-6.70%) |
Jun 23, 2016 | 4.818 | 4.883 | 4.716 | 4.788 | 33,965 | +0.07(+1.39%) |
Jun 22, 2016 | 4.890 | 4.890 | 4.679 | 4.723 | 18,100 | -0.15(-3.14%) |
Jun 21, 2016 | 4.963 | 5.000 | 4.803 | 4.876 | 47,681 | -0.06(-1.18%) |
Jun 20, 2016 | 4.752 | 5.007 | 4.737 | 4.934 | 29,961 | +0.24(+5.12%) |
Jun 17, 2016 | 4.788 | 4.803 | 4.592 | 4.694 | 59,188 | -0.05(-1.08%) |
Jun 16, 2016 | 4.599 | 4.781 | 4.490 | 4.745 | 39,708 | +0.11(+2.36%) |
Jun 15, 2016 | 4.570 | 4.767 | 4.570 | 4.635 | 14,236 | +0.07(+1.60%) |
Jun 14, 2016 | 4.767 | 4.810 | 4.482 | 4.562 | 63,569 | -0.19(-3.99%) |
Jun 13, 2016 | 4.781 | 4.818 | 4.686 | 4.752 | 32,173 | -0.06(-1.21%) |
Jun 10, 2016 | 4.869 | 4.941 | 4.730 | 4.810 | 42,370 | -0.13(-2.65%) |
Jun 09, 2016 | 4.686 | 4.985 | 4.650 | 4.941 | 41,278 | +0.23(+4.79%) |
Jun 08, 2016 | 4.606 | 4.730 | 4.519 | 4.716 | 73,423 | +0.12(+2.70%) |
Jun 07, 2016 | 4.570 | 4.592 | 4.526 | 4.592 | 52,444 | +0.04(+0.80%) |
Jun 06, 2016 | 4.468 | 4.584 | 4.468 | 4.555 | 38,837 | +0.08(+1.79%) |
Jun 03, 2016 | 4.417 | 4.475 | 4.366 | 4.475 | 24,168 | +0.07(+1.49%) |
Jun 02, 2016 | 4.431 | 4.446 | 4.373 | 4.409 | 17,942 | -0.03(-0.66%) |
Jun 01, 2016 | 4.366 | 4.446 | 4.227 | 4.439 | 51,058 | +0.01(+0.33%) |
May 31, 2016 | 4.439 | 4.482 | 4.388 | 4.424 | 33,581 | -0.04(-0.82%) |
May 27, 2016 | 4.329 | 4.460 | 4.460 | 4.460 | 23,873 | +0.07(+1.66%) |
May 26, 2016 | 4.482 | 4.482 | 4.286 | 4.388 | 38,596 | -0.07(-1.47%) |
May 25, 2016 | 4.504 | 4.555 | 4.351 | 4.453 | 39,003 | -0.01(-0.16%) |
May 24, 2016 | 4.504 | 4.570 | 4.431 | 4.460 | 55,807 | +0.01(+0.16%) |
May 23, 2016 | 4.584 | 4.606 | 4.169 | 4.453 | 130,964 | -0.14(-3.02%) |
May 20, 2016 | 4.293 | 4.606 | 4.138 | 4.592 | 52,357 | +0.31(+7.14%) |
May 19, 2016 | 4.314 | 4.363 | 4.229 | 4.286 | 86,217 | +0.03(+0.66%) |
May 18, 2016 | 4.215 | 4.278 | 4.194 | 4.257 | 68,341 | +0.06(+1.34%) |
May 17, 2016 | 3.982 | 4.201 | 3.940 | 4.201 | 84,115 | +0.26(+6.62%) |
May 16, 2016 | 3.856 | 3.989 | 3.856 | 3.940 | 25,583 | +0.13(+3.33%) |
May 13, 2016 | 4.018 | 4.018 | 3.605 | 3.813 | 183,084 | -0.11(-2.87%) |
May 12, 2016 | 4.053 | 4.074 | 3.884 | 3.926 | 75,419 | -0.13(-3.13%) |
May 11, 2016 | 4.145 | 4.166 | 4.053 | 4.053 | 13,527 | -0.09(-2.21%) |
May 10, 2016 | 4.138 | 4.159 | 4.060 | 4.145 | 25,433 | +0.04(+0.86%) |
May 09, 2016 | 4.187 | 4.187 | 4.102 | 4.109 | 9,028 | -0.05(-1.19%) |
May 06, 2016 | 4.053 | 4.208 | 4.046 | 4.159 | 20,910 | +0.13(+3.15%) |
May 05, 2016 | 4.215 | 4.215 | 3.990 | 4.032 | 10,030 | -0.17(-4.03%) |
May 04, 2016 | 4.180 | 4.250 | 4.102 | 4.201 | 24,935 | -0.04(-0.83%) |
May 03, 2016 | 4.441 | 4.497 | 4.166 | 4.236 | 28,332 | -0.27(-5.95%) |