Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 4.781 | 4.845 | 4.712 | 4.834 | 49,108 | +0.06(+1.34%) |
Jul 28, 2016 | 4.792 | 4.898 | 4.653 | 4.770 | 39,925 | -0.07(-1.54%) |
Jul 27, 2016 | 4.823 | 4.898 | 4.674 | 4.845 | 51,167 | +0.08(+1.68%) |
Jul 26, 2016 | 4.861 | 4.871 | 4.744 | 4.765 | 44,063 | -0.07(-1.43%) |
Jul 25, 2016 | 4.866 | 4.869 | 4.792 | 4.834 | 59,471 | -0.05(-1.09%) |
Jul 22, 2016 | 4.925 | 4.988 | 4.818 | 4.887 | 31,256 | -0.04(-0.76%) |
Jul 21, 2016 | 5.018 | 5.018 | 4.834 | 4.925 | 81,047 | +0.00(+0.00%) |
Jul 20, 2016 | 4.850 | 5.058 | 4.792 | 4.925 | 64,377 | +0.08(+1.65%) |
Jul 19, 2016 | 4.855 | 4.877 | 4.792 | 4.845 | 301,472 | +0.01(+0.11%) |
Jul 18, 2016 | 4.690 | 4.951 | 4.690 | 4.839 | 48,935 | -0.03(-0.55%) |
Jul 15, 2016 | 4.877 | 5.004 | 4.818 | 4.866 | 29,063 | +0.02(+0.33%) |
Jul 14, 2016 | 4.962 | 4.962 | 4.805 | 4.850 | 351,486 | -0.05(-0.98%) |
Jul 13, 2016 | 5.020 | 5.020 | 4.818 | 4.898 | 50,667 | -0.11(-2.13%) |
Jul 12, 2016 | 4.941 | 5.020 | 4.909 | 5.004 | 29,690 | +0.11(+2.17%) |
Jul 11, 2016 | 4.760 | 4.951 | 4.760 | 4.898 | 35,227 | +0.13(+2.79%) |
Jul 08, 2016 | 4.738 | 4.776 | 4.611 | 4.765 | 45,565 | +0.14(+3.11%) |
Jul 07, 2016 | 4.766 | 4.818 | 4.584 | 4.621 | 31,412 | -0.13(-2.80%) |
Jul 05, 2016 | 4.973 | 4.973 | 4.621 | 4.754 | 42,776 | -0.22(-4.39%) |
Jul 01, 2016 | 5.111 | 4.973 | 4.973 | 4.973 | 194,780 | -0.13(-2.51%) |
Jun 30, 2016 | 5.084 | 5.100 | 5.068 | 5.100 | 116,885 | +0.01(+0.21%) |
Jun 29, 2016 | 5.084 | 5.090 | 5.079 | 5.090 | 16,033 | -0.01(-0.10%) |
Jun 28, 2016 | 5.111 | 5.191 | 5.058 | 5.095 | 23,933 | +0.01(+0.21%) |
Jun 27, 2016 | 5.100 | 5.175 | 5.063 | 5.084 | 56,522 | -0.09(-1.75%) |
Jun 24, 2016 | 5.058 | 5.372 | 5.058 | 5.175 | 1,733,402 | +0.05(+1.04%) |
Jun 23, 2016 | 5.127 | 5.127 | 5.084 | 5.122 | 44,825 | +0.02(+0.42%) |
Jun 22, 2016 | 5.068 | 5.106 | 5.068 | 5.100 | 47,042 | +0.03(+0.63%) |
Jun 21, 2016 | 5.063 | 5.095 | 5.058 | 5.068 | 28,586 | +0.01(+0.11%) |
Jun 20, 2016 | 5.058 | 5.100 | 5.058 | 5.063 | 19,382 | +0.01(+0.11%) |
Jun 17, 2016 | 5.111 | 5.164 | 5.058 | 5.058 | 28,516 | -0.08(-1.61%) |
Jun 16, 2016 | 5.111 | 5.159 | 5.111 | 5.140 | 40,394 | +0.02(+0.47%) |
Jun 15, 2016 | 5.138 | 5.164 | 5.111 | 5.116 | 34,406 | -0.02(-0.31%) |
Jun 14, 2016 | 5.212 | 5.212 | 5.084 | 5.132 | 24,855 | -0.05(-1.03%) |
Jun 13, 2016 | 5.239 | 5.265 | 5.164 | 5.186 | 30,804 | -0.04(-0.81%) |
Jun 10, 2016 | 5.271 | 5.303 | 5.223 | 5.228 | 9,592 | -0.01(-0.10%) |
Jun 09, 2016 | 5.308 | 5.356 | 5.228 | 5.233 | 7,988 | -0.10(-1.80%) |
Jun 08, 2016 | 5.329 | 5.329 | 5.276 | 5.329 | 2,652 | +0.05(+1.01%) |
Jun 07, 2016 | 5.276 | 5.324 | 5.276 | 5.276 | 18,343 | +0.00(+0.00%) |
Jun 06, 2016 | 5.228 | 5.324 | 5.228 | 5.276 | 115,670 | +0.05(+1.02%) |
Jun 03, 2016 | 5.217 | 5.335 | 5.217 | 5.223 | 11,155 | -0.06(-1.21%) |
Jun 02, 2016 | 5.297 | 5.377 | 5.281 | 5.287 | 4,757 | +0.03(+0.51%) |
Jun 01, 2016 | 5.319 | 5.372 | 5.223 | 5.260 | 7,133 | -0.09(-1.59%) |
May 31, 2016 | 5.404 | 5.404 | 5.223 | 5.345 | 8,653 | -0.12(-2.14%) |
May 27, 2016 | 5.271 | 5.462 | 5.462 | 5.462 | 17,468 | +0.19(+3.64%) |
May 26, 2016 | 5.303 | 5.319 | 5.268 | 5.271 | 10,048 | -0.02(-0.30%) |
May 25, 2016 | 5.265 | 5.308 | 5.191 | 5.287 | 9,909 | +0.03(+0.56%) |
May 24, 2016 | 5.180 | 5.276 | 5.180 | 5.257 | 9,894 | -0.02(-0.35%) |
May 23, 2016 | 5.111 | 5.276 | 5.111 | 5.276 | 19,692 | +0.00(+0.00%) |
May 20, 2016 | 5.217 | 5.292 | 5.212 | 5.276 | 24,940 | +0.03(+0.61%) |
May 19, 2016 | 5.292 | 5.292 | 5.239 | 5.244 | 12,984 | -0.03(-0.51%) |
May 18, 2016 | 5.244 | 5.335 | 5.244 | 5.271 | 36,382 | -0.05(-1.00%) |
May 17, 2016 | 5.337 | 5.345 | 5.217 | 5.324 | 11,788 | +0.07(+1.32%) |
May 16, 2016 | 5.345 | 5.366 | 5.244 | 5.255 | 15,956 | -0.04(-0.70%) |
May 13, 2016 | 5.303 | 5.303 | 5.217 | 5.292 | 10,017 | +0.00(+0.00%) |
May 12, 2016 | 5.313 | 5.313 | 5.255 | 5.292 | 10,663 | +0.00(+0.00%) |
May 11, 2016 | 5.239 | 5.324 | 5.233 | 5.292 | 8,172 | +0.00(+0.00%) |
May 10, 2016 | 5.457 | 5.462 | 5.271 | 5.292 | 57,636 | -0.08(-1.49%) |
May 09, 2016 | 5.308 | 5.425 | 5.271 | 5.372 | 122,330 | +0.15(+2.85%) |
May 06, 2016 | 5.324 | 5.425 | 5.217 | 5.223 | 42,149 | -0.16(-2.97%) |
May 05, 2016 | 5.324 | 5.425 | 5.217 | 5.382 | 127,941 | +0.00(+0.00%) |
May 04, 2016 | 5.388 | 5.585 | 5.095 | 5.382 | 26,985 | -0.02(-0.39%) |
May 03, 2016 | 5.675 | 5.675 | 5.228 | 5.404 | 39,236 | -0.21(-3.70%) |