Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 4.811 | 4.924 | 4.720 | 4.841 | 27,988 | +0.02(+0.47%) |
Jul 28, 2016 | 5.158 | 5.158 | 4.713 | 4.818 | 177,690 | -0.31(-6.03%) |
Jul 27, 2016 | 5.082 | 5.143 | 5.030 | 5.128 | 34,114 | +0.08(+1.64%) |
Jul 26, 2016 | 5.316 | 5.316 | 4.992 | 5.045 | 80,368 | -0.29(-5.51%) |
Jul 25, 2016 | 5.037 | 5.384 | 5.022 | 5.339 | 109,020 | +0.24(+4.73%) |
Jul 22, 2016 | 5.112 | 5.143 | 4.969 | 5.097 | 55,195 | +0.00(+0.00%) |
Jul 21, 2016 | 5.316 | 5.331 | 5.082 | 5.097 | 108,988 | -0.24(-4.52%) |
Jul 20, 2016 | 5.256 | 5.369 | 5.143 | 5.339 | 26,697 | +0.05(+1.00%) |
Jul 19, 2016 | 5.271 | 5.346 | 5.195 | 5.286 | 75,839 | +0.01(+0.14%) |
Jul 18, 2016 | 5.384 | 5.384 | 5.241 | 5.278 | 52,817 | -0.09(-1.69%) |
Jul 15, 2016 | 5.384 | 5.399 | 5.218 | 5.369 | 103,112 | +0.05(+0.85%) |
Jul 14, 2016 | 5.207 | 5.381 | 5.180 | 5.324 | 52,262 | +0.14(+2.77%) |
Jul 13, 2016 | 5.165 | 5.211 | 5.060 | 5.180 | 51,651 | +0.10(+1.93%) |
Jul 12, 2016 | 4.867 | 5.211 | 4.849 | 5.082 | 70,807 | +0.22(+4.50%) |
Jul 11, 2016 | 4.864 | 4.916 | 4.691 | 4.864 | 96,750 | +0.02(+0.47%) |
Jul 08, 2016 | 4.645 | 4.849 | 4.698 | 4.841 | 56,358 | +0.14(+3.05%) |
Jul 07, 2016 | 4.924 | 4.947 | 4.660 | 4.698 | 68,764 | -0.20(-4.15%) |
Jul 06, 2016 | 4.803 | 4.916 | 4.803 | 4.901 | 101,353 | +0.00(+0.00%) |
Jul 05, 2016 | 5.090 | 5.090 | 4.864 | 4.901 | 91,053 | -0.20(-3.85%) |
Jul 01, 2016 | 5.120 | 5.097 | 5.097 | 5.097 | 57,157 | -0.01(-0.15%) |
Jun 30, 2016 | 5.007 | 5.128 | 4.999 | 5.105 | 84,812 | +0.06(+1.20%) |
Jun 29, 2016 | 5.075 | 5.082 | 4.988 | 5.045 | 99,344 | +0.02(+0.45%) |
Jun 28, 2016 | 4.962 | 5.150 | 4.954 | 5.022 | 66,456 | +0.11(+2.15%) |
Jun 27, 2016 | 4.962 | 5.022 | 4.811 | 4.916 | 64,272 | -0.04(-0.76%) |
Jun 24, 2016 | 4.901 | 5.052 | 4.901 | 4.954 | 288,297 | -0.12(-2.38%) |
Jun 23, 2016 | 5.090 | 5.226 | 4.984 | 5.075 | 102,154 | +0.02(+0.30%) |
Jun 22, 2016 | 5.226 | 5.226 | 4.932 | 5.060 | 105,549 | -0.18(-3.45%) |
Jun 21, 2016 | 5.278 | 5.331 | 5.203 | 5.241 | 35,062 | -0.06(-1.14%) |
Jun 20, 2016 | 5.422 | 5.422 | 5.278 | 5.301 | 92,427 | -0.04(-0.71%) |
Jun 17, 2016 | 5.437 | 5.452 | 5.218 | 5.339 | 129,779 | -0.08(-1.53%) |
Jun 16, 2016 | 5.369 | 5.422 | 5.271 | 5.422 | 62,662 | +0.04(+0.70%) |
Jun 15, 2016 | 5.391 | 5.452 | 5.346 | 5.384 | 57,047 | +0.05(+0.85%) |
Jun 14, 2016 | 5.452 | 5.505 | 5.278 | 5.339 | 55,302 | -0.11(-2.07%) |
Jun 13, 2016 | 5.588 | 5.644 | 5.346 | 5.452 | 167,126 | -0.12(-2.17%) |
Jun 10, 2016 | 5.566 | 5.640 | 5.557 | 5.572 | 54,110 | -0.05(-0.81%) |
Jun 09, 2016 | 5.550 | 5.640 | 5.550 | 5.618 | 48,590 | -0.02(-0.27%) |
Jun 08, 2016 | 5.595 | 5.648 | 5.474 | 5.633 | 42,284 | +0.05(+0.81%) |
Jun 07, 2016 | 5.625 | 5.686 | 5.497 | 5.588 | 56,407 | -0.02(-0.40%) |
Jun 06, 2016 | 5.542 | 5.655 | 5.454 | 5.610 | 59,104 | +0.10(+1.78%) |
Jun 03, 2016 | 5.670 | 5.670 | 5.444 | 5.512 | 49,192 | -0.14(-2.53%) |
Jun 02, 2016 | 5.942 | 5.942 | 5.595 | 5.655 | 114,356 | -0.29(-4.94%) |
Jun 01, 2016 | 5.610 | 5.965 | 5.603 | 5.949 | 112,334 | +0.25(+4.36%) |
May 31, 2016 | 5.535 | 5.716 | 5.512 | 5.701 | 65,808 | +0.16(+2.86%) |
May 27, 2016 | 5.701 | 5.542 | 5.542 | 5.542 | 44,161 | -0.17(-2.91%) |
May 26, 2016 | 5.565 | 5.753 | 5.527 | 5.708 | 75,417 | +0.12(+2.16%) |
May 25, 2016 | 5.490 | 5.640 | 5.429 | 5.588 | 87,631 | +0.09(+1.65%) |
May 24, 2016 | 5.686 | 5.821 | 5.497 | 5.497 | 92,973 | -0.17(-3.06%) |
May 23, 2016 | 5.731 | 5.799 | 5.670 | 5.670 | 45,868 | -0.09(-1.57%) |
May 20, 2016 | 5.467 | 5.761 | 5.452 | 5.761 | 56,404 | +0.31(+5.67%) |
May 19, 2016 | 5.501 | 5.505 | 5.324 | 5.452 | 71,738 | -0.04(-0.69%) |
May 18, 2016 | 5.520 | 5.625 | 5.376 | 5.490 | 60,847 | +0.02(+0.28%) |
May 17, 2016 | 5.874 | 5.874 | 5.339 | 5.474 | 73,134 | -0.40(-6.80%) |
May 16, 2016 | 5.889 | 5.972 | 5.829 | 5.874 | 34,744 | +0.02(+0.39%) |
May 13, 2016 | 5.806 | 5.867 | 5.738 | 5.851 | 48,219 | +0.05(+0.91%) |
May 12, 2016 | 5.761 | 5.851 | 5.603 | 5.799 | 40,413 | +0.01(+0.13%) |
May 11, 2016 | 5.896 | 5.951 | 5.784 | 5.791 | 39,446 | -0.08(-1.40%) |
May 10, 2016 | 5.844 | 5.971 | 5.776 | 5.873 | 61,178 | -0.04(-0.63%) |
May 09, 2016 | 6.008 | 6.008 | 5.851 | 5.911 | 103,068 | -0.10(-1.74%) |
May 06, 2016 | 5.574 | 6.113 | 5.574 | 6.016 | 83,568 | +0.38(+6.77%) |
May 05, 2016 | 5.634 | 5.754 | 5.492 | 5.634 | 157,759 | +0.22(+4.15%) |
May 04, 2016 | 5.028 | 5.806 | 4.953 | 5.410 | 326,701 | +0.60(+12.44%) |
May 03, 2016 | 5.312 | 5.387 | 4.781 | 4.811 | 100,975 | -0.59(-10.94%) |