Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 4.790 | 4.854 | 4.721 | 4.844 | 49,011 | +0.06(+1.34%) |
Jul 28, 2016 | 4.801 | 4.908 | 4.662 | 4.780 | 39,846 | -0.07(-1.54%) |
Jul 27, 2016 | 4.833 | 4.908 | 4.684 | 4.854 | 51,065 | +0.08(+1.68%) |
Jul 26, 2016 | 4.870 | 4.881 | 4.753 | 4.774 | 43,976 | -0.07(-1.43%) |
Jul 25, 2016 | 4.876 | 4.878 | 4.801 | 4.844 | 59,353 | -0.05(-1.09%) |
Jul 22, 2016 | 4.934 | 4.998 | 4.828 | 4.897 | 31,195 | -0.04(-0.76%) |
Jul 21, 2016 | 5.028 | 5.028 | 4.844 | 4.934 | 80,886 | +0.00(+0.00%) |
Jul 20, 2016 | 4.860 | 5.068 | 4.801 | 4.934 | 64,249 | +0.08(+1.65%) |
Jul 19, 2016 | 4.865 | 4.886 | 4.801 | 4.854 | 300,876 | +0.01(+0.11%) |
Jul 18, 2016 | 4.700 | 4.961 | 4.700 | 4.849 | 48,838 | -0.03(-0.55%) |
Jul 15, 2016 | 4.886 | 5.014 | 4.828 | 4.876 | 29,005 | +0.02(+0.33%) |
Jul 14, 2016 | 4.972 | 4.972 | 4.814 | 4.860 | 350,791 | -0.05(-0.98%) |
Jul 13, 2016 | 5.030 | 5.030 | 4.828 | 4.908 | 50,567 | -0.11(-2.13%) |
Jul 12, 2016 | 4.950 | 5.030 | 4.918 | 5.014 | 29,631 | +0.11(+2.17%) |
Jul 11, 2016 | 4.769 | 4.960 | 4.769 | 4.908 | 35,158 | +0.13(+2.79%) |
Jul 08, 2016 | 4.748 | 4.785 | 4.620 | 4.774 | 45,475 | +0.14(+3.11%) |
Jul 07, 2016 | 4.775 | 4.828 | 4.593 | 4.630 | 31,350 | -0.13(-2.80%) |
Jul 05, 2016 | 4.982 | 4.982 | 4.630 | 4.764 | 42,692 | -0.22(-4.39%) |
Jul 01, 2016 | 5.121 | 4.982 | 4.982 | 4.982 | 194,395 | -0.13(-2.51%) |
Jun 30, 2016 | 5.094 | 5.110 | 5.078 | 5.110 | 116,654 | +0.01(+0.21%) |
Jun 29, 2016 | 5.094 | 5.100 | 5.089 | 5.100 | 16,001 | -0.01(-0.10%) |
Jun 28, 2016 | 5.121 | 5.201 | 5.068 | 5.105 | 23,886 | +0.01(+0.21%) |
Jun 27, 2016 | 5.110 | 5.185 | 5.073 | 5.094 | 56,410 | -0.09(-1.75%) |
Jun 24, 2016 | 5.068 | 5.382 | 5.068 | 5.185 | 1,729,973 | +0.05(+1.04%) |
Jun 23, 2016 | 5.137 | 5.137 | 5.094 | 5.132 | 44,737 | +0.02(+0.42%) |
Jun 22, 2016 | 5.078 | 5.116 | 5.078 | 5.110 | 46,949 | +0.03(+0.63%) |
Jun 21, 2016 | 5.073 | 5.105 | 5.068 | 5.078 | 28,529 | +0.01(+0.11%) |
Jun 20, 2016 | 5.068 | 5.110 | 5.068 | 5.073 | 19,343 | +0.01(+0.11%) |
Jun 17, 2016 | 5.121 | 5.174 | 5.068 | 5.068 | 28,460 | -0.08(-1.61%) |
Jun 16, 2016 | 5.121 | 5.169 | 5.121 | 5.150 | 40,315 | +0.02(+0.47%) |
Jun 15, 2016 | 5.148 | 5.174 | 5.121 | 5.126 | 34,338 | -0.02(-0.31%) |
Jun 14, 2016 | 5.222 | 5.222 | 5.094 | 5.142 | 24,806 | -0.05(-1.03%) |
Jun 13, 2016 | 5.249 | 5.276 | 5.174 | 5.196 | 30,743 | -0.04(-0.81%) |
Jun 10, 2016 | 5.281 | 5.313 | 5.233 | 5.238 | 9,573 | -0.01(-0.10%) |
Jun 09, 2016 | 5.318 | 5.366 | 5.238 | 5.244 | 7,972 | -0.10(-1.80%) |
Jun 08, 2016 | 5.340 | 5.340 | 5.286 | 5.340 | 2,646 | +0.05(+1.01%) |
Jun 07, 2016 | 5.286 | 5.334 | 5.286 | 5.286 | 18,307 | +0.00(+0.00%) |
Jun 06, 2016 | 5.238 | 5.334 | 5.238 | 5.286 | 115,441 | +0.05(+1.02%) |
Jun 03, 2016 | 5.228 | 5.345 | 5.228 | 5.233 | 11,133 | -0.06(-1.21%) |
Jun 02, 2016 | 5.308 | 5.388 | 5.292 | 5.297 | 4,748 | +0.03(+0.51%) |
Jun 01, 2016 | 5.329 | 5.382 | 5.233 | 5.270 | 7,119 | -0.09(-1.59%) |
May 31, 2016 | 5.415 | 5.415 | 5.233 | 5.356 | 8,636 | -0.12(-2.14%) |
May 27, 2016 | 5.281 | 5.473 | 5.473 | 5.473 | 17,433 | +0.19(+3.64%) |
May 26, 2016 | 5.313 | 5.329 | 5.278 | 5.281 | 10,029 | -0.02(-0.30%) |
May 25, 2016 | 5.276 | 5.318 | 5.201 | 5.297 | 9,890 | +0.03(+0.56%) |
May 24, 2016 | 5.190 | 5.286 | 5.190 | 5.268 | 9,875 | -0.02(-0.35%) |
May 23, 2016 | 5.121 | 5.286 | 5.121 | 5.286 | 19,653 | +0.00(+0.00%) |
May 20, 2016 | 5.228 | 5.302 | 5.222 | 5.286 | 24,890 | +0.03(+0.61%) |
May 19, 2016 | 5.302 | 5.302 | 5.249 | 5.254 | 12,959 | -0.03(-0.51%) |
May 18, 2016 | 5.254 | 5.345 | 5.254 | 5.281 | 36,310 | -0.05(-1.00%) |
May 17, 2016 | 5.348 | 5.356 | 5.228 | 5.334 | 11,764 | +0.07(+1.32%) |
May 16, 2016 | 5.356 | 5.377 | 5.254 | 5.265 | 15,924 | -0.04(-0.70%) |
May 13, 2016 | 5.313 | 5.313 | 5.228 | 5.302 | 9,997 | +0.00(+0.00%) |
May 12, 2016 | 5.324 | 5.324 | 5.265 | 5.302 | 10,642 | +0.00(+0.00%) |
May 11, 2016 | 5.249 | 5.334 | 5.244 | 5.302 | 8,156 | +0.00(+0.00%) |
May 10, 2016 | 5.468 | 5.473 | 5.281 | 5.302 | 57,522 | -0.08(-1.49%) |
May 09, 2016 | 5.318 | 5.436 | 5.281 | 5.382 | 122,088 | +0.15(+2.85%) |
May 06, 2016 | 5.334 | 5.436 | 5.228 | 5.233 | 42,065 | -0.16(-2.97%) |
May 05, 2016 | 5.334 | 5.436 | 5.228 | 5.393 | 127,688 | +0.00(+0.00%) |
May 04, 2016 | 5.398 | 5.596 | 5.105 | 5.393 | 26,932 | -0.02(-0.39%) |
May 03, 2016 | 5.687 | 5.687 | 5.238 | 5.415 | 39,158 | -0.21(-3.70%) |