Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 5.250 | 5.280 | 5.230 | 5.240 | 974,566 | +0.01(+0.19%) |
Jul 28, 2016 | 5.230 | 5.240 | 5.170 | 5.230 | 640,779 | +0.01(+0.19%) |
Jul 27, 2016 | 5.190 | 5.230 | 5.190 | 5.220 | 559,446 | +0.03(+0.58%) |
Jul 26, 2016 | 5.190 | 5.200 | 5.160 | 5.190 | 431,707 | +0.00(+0.00%) |
Jul 25, 2016 | 5.210 | 5.220 | 5.160 | 5.190 | 410,485 | -0.03(-0.57%) |
Jul 22, 2016 | 5.200 | 5.220 | 5.180 | 5.220 | 386,431 | +0.02(+0.38%) |
Jul 21, 2016 | 5.240 | 5.240 | 5.160 | 5.200 | 512,746 | -0.03(-0.57%) |
Jul 20, 2016 | 5.160 | 5.230 | 5.160 | 5.230 | 644,190 | +0.06(+1.16%) |
Jul 19, 2016 | 5.170 | 5.190 | 5.150 | 5.170 | 430,789 | -0.05(-0.96%) |
Jul 18, 2016 | 5.180 | 5.220 | 5.160 | 5.220 | 650,909 | +0.04(+0.77%) |
Jul 15, 2016 | 5.150 | 5.190 | 5.130 | 5.180 | 568,204 | +0.00(+0.00%) |
Jul 14, 2016 | 5.120 | 5.180 | 5.120 | 5.180 | 655,586 | +0.06(+1.17%) |
Jul 13, 2016 | 5.080 | 5.170 | 5.080 | 5.120 | 771,127 | -0.05(-0.97%) |
Jul 12, 2016 | 5.140 | 5.170 | 5.130 | 5.170 | 699,023 | +0.03(+0.49%) |
Jul 11, 2016 | 5.140 | 5.150 | 5.130 | 5.145 | 447,847 | +0.00(+0.10%) |
Jul 08, 2016 | 5.160 | 5.160 | 5.100 | 5.140 | 804,638 | -0.02(-0.39%) |
Jul 07, 2016 | 5.120 | 5.160 | 5.120 | 5.160 | 393,548 | +0.05(+0.98%) |
Jul 06, 2016 | 5.060 | 5.110 | 5.060 | 5.110 | 391,939 | +0.05(+0.99%) |
Jul 05, 2016 | 5.060 | 5.070 | 5.050 | 5.060 | 469,305 | +0.01(+0.20%) |
Jul 01, 2016 | 5.030 | 5.050 | 5.050 | 5.050 | 536,700 | +0.04(+0.80%) |
Jun 30, 2016 | 5.020 | 5.030 | 5.010 | 5.010 | 721,692 | -0.01(-0.20%) |
Jun 29, 2016 | 5.040 | 5.040 | 5.000 | 5.020 | 572,376 | +0.01(+0.20%) |
Jun 28, 2016 | 4.960 | 5.030 | 4.960 | 5.010 | 767,633 | +0.06(+1.21%) |
Jun 27, 2016 | 5.000 | 5.010 | 4.950 | 4.950 | 874,680 | -0.02(-0.40%) |
Jun 24, 2016 | 4.910 | 5.060 | 4.910 | 4.970 | 1,138,074 | -0.08(-1.58%) |
Jun 23, 2016 | 5.080 | 5.090 | 5.040 | 5.050 | 831,041 | -0.01(-0.20%) |
Jun 22, 2016 | 5.070 | 5.090 | 5.050 | 5.060 | 392,803 | -0.01(-0.20%) |
Jun 21, 2016 | 5.040 | 5.070 | 5.010 | 5.070 | 547,251 | +0.02(+0.40%) |
Jun 20, 2016 | 5.010 | 5.060 | 5.000 | 5.050 | 619,357 | +0.07(+1.41%) |
Jun 17, 2016 | 5.000 | 5.010 | 4.980 | 4.980 | 359,435 | -0.02(-0.40%) |
Jun 16, 2016 | 5.040 | 5.040 | 4.990 | 5.000 | 427,887 | -0.07(-1.38%) |
Jun 15, 2016 | 5.040 | 5.070 | 5.030 | 5.070 | 605,663 | +0.04(+0.80%) |
Jun 14, 2016 | 4.990 | 5.030 | 4.990 | 5.030 | 490,113 | +0.03(+0.60%) |
Jun 13, 2016 | 5.040 | 5.050 | 5.000 | 5.000 | 338,470 | -0.05(-0.99%) |
Jun 10, 2016 | 5.020 | 5.050 | 5.020 | 5.050 | 280,738 | +0.02(+0.40%) |
Jun 09, 2016 | 5.020 | 5.050 | 5.010 | 5.030 | 533,934 | -0.01(-0.20%) |
Jun 08, 2016 | 5.050 | 5.055 | 5.030 | 5.040 | 458,426 | -0.01(-0.20%) |
Jun 07, 2016 | 5.040 | 5.050 | 5.030 | 5.050 | 440,522 | +0.02(+0.40%) |
Jun 06, 2016 | 5.000 | 5.040 | 4.990 | 5.030 | 482,124 | +0.04(+0.80%) |
Jun 03, 2016 | 4.930 | 4.990 | 4.920 | 4.990 | 545,528 | +0.03(+0.60%) |
Jun 02, 2016 | 4.860 | 4.970 | 4.850 | 4.960 | 730,581 | +0.09(+1.85%) |
Jun 01, 2016 | 4.850 | 4.900 | 4.840 | 4.870 | 983,026 | +0.02(+0.41%) |
May 31, 2016 | 4.900 | 4.910 | 4.850 | 4.850 | 536,003 | -0.02(-0.41%) |
May 27, 2016 | 4.870 | 4.870 | 4.870 | 4.870 | 539,700 | +0.03(+0.62%) |
May 26, 2016 | 4.800 | 4.840 | 4.800 | 4.840 | 792,647 | +0.04(+0.84%) |
May 25, 2016 | 4.810 | 4.843 | 4.780 | 4.800 | 1,308,965 | -0.01(-0.21%) |
May 24, 2016 | 4.840 | 4.860 | 4.800 | 4.810 | 694,762 | -0.03(-0.62%) |
May 23, 2016 | 4.890 | 4.920 | 4.830 | 4.840 | 548,523 | -0.05(-1.02%) |
May 20, 2016 | 4.850 | 4.900 | 4.850 | 4.890 | 449,004 | +0.04(+0.82%) |
May 19, 2016 | 4.880 | 4.900 | 4.830 | 4.850 | 462,375 | -0.05(-1.02%) |
May 18, 2016 | 4.910 | 4.960 | 4.890 | 4.900 | 621,539 | -0.03(-0.61%) |
May 17, 2016 | 4.910 | 4.940 | 4.910 | 4.930 | 423,181 | -0.01(-0.20%) |
May 16, 2016 | 4.910 | 4.980 | 4.910 | 4.940 | 893,797 | +0.02(+0.41%) |
May 13, 2016 | 4.900 | 4.920 | 4.870 | 4.920 | 639,793 | +0.02(+0.41%) |
May 12, 2016 | 4.960 | 4.970 | 4.900 | 4.900 | 605,945 | -0.07(-1.41%) |
May 11, 2016 | 4.980 | 4.990 | 4.930 | 4.970 | 670,709 | +0.00(+0.00%) |
May 10, 2016 | 4.950 | 4.970 | 4.920 | 4.970 | 542,710 | +0.04(+0.81%) |
May 09, 2016 | 4.920 | 4.960 | 4.910 | 4.930 | 1,063,131 | +0.01(+0.20%) |
May 06, 2016 | 4.900 | 4.960 | 4.900 | 4.920 | 480,860 | +0.02(+0.41%) |
May 05, 2016 | 4.910 | 4.940 | 4.900 | 4.900 | 611,957 | -0.01(-0.20%) |
May 04, 2016 | 4.950 | 5.000 | 4.910 | 4.910 | 722,945 | -0.07(-1.41%) |
May 03, 2016 | 5.020 | 5.050 | 4.970 | 4.980 | 1,711,296 | -0.06(-1.19%) |