Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 5.090 | 5.090 | 4.976 | 4.980 | 130,493 | -0.12(-2.35%) |
Jul 28, 2016 | 5.090 | 5.130 | 5.090 | 5.100 | 30,894 | -0.01(-0.20%) |
Jul 27, 2016 | 5.130 | 5.160 | 5.070 | 5.110 | 32,300 | +0.02(+0.39%) |
Jul 26, 2016 | 5.200 | 5.200 | 5.080 | 5.090 | 53,029 | -0.11(-2.12%) |
Jul 25, 2016 | 5.440 | 5.440 | 5.190 | 5.200 | 29,446 | -0.25(-4.59%) |
Jul 22, 2016 | 5.320 | 5.490 | 5.320 | 5.450 | 33,443 | +0.16(+3.02%) |
Jul 21, 2016 | 5.640 | 5.640 | 5.290 | 5.290 | 17,744 | -0.21(-3.82%) |
Jul 20, 2016 | 5.450 | 5.540 | 5.410 | 5.500 | 115,916 | +0.09(+1.66%) |
Jul 19, 2016 | 5.390 | 5.540 | 5.380 | 5.410 | 35,363 | -0.01(-0.18%) |
Jul 18, 2016 | 5.520 | 5.590 | 5.410 | 5.420 | 52,034 | -0.08(-1.45%) |
Jul 15, 2016 | 5.430 | 5.500 | 5.300 | 5.500 | 179,361 | +0.12(+2.23%) |
Jul 14, 2016 | 5.460 | 5.485 | 5.360 | 5.380 | 20,048 | +0.01(+0.19%) |
Jul 13, 2016 | 5.350 | 5.430 | 5.200 | 5.370 | 87,436 | +0.08(+1.51%) |
Jul 12, 2016 | 5.260 | 5.410 | 5.250 | 5.290 | 83,319 | +0.04(+0.76%) |
Jul 11, 2016 | 5.150 | 5.300 | 5.130 | 5.250 | 39,380 | +0.10(+1.94%) |
Jul 08, 2016 | 4.910 | 5.150 | 4.850 | 5.150 | 41,246 | +0.30(+6.19%) |
Jul 07, 2016 | 4.900 | 4.900 | 4.820 | 4.850 | 23,384 | -0.09(-1.82%) |
Jul 05, 2016 | 5.030 | 5.030 | 4.880 | 4.940 | 47,138 | -0.15(-2.95%) |
Jul 01, 2016 | 5.110 | 5.090 | 5.090 | 5.090 | 42,400 | -0.01(-0.20%) |
Jun 30, 2016 | 5.090 | 5.100 | 5.060 | 5.100 | 43,140 | +0.06(+1.19%) |
Jun 29, 2016 | 5.050 | 5.050 | 4.820 | 5.040 | 68,176 | +0.03(+0.60%) |
Jun 28, 2016 | 4.940 | 5.070 | 4.910 | 5.010 | 48,245 | +0.09(+1.83%) |
Jun 27, 2016 | 4.910 | 5.000 | 4.820 | 4.920 | 131,199 | -0.04(-0.81%) |
Jun 24, 2016 | 4.980 | 5.050 | 4.900 | 4.960 | 435,165 | -0.21(-4.06%) |
Jun 23, 2016 | 5.070 | 5.170 | 5.020 | 5.170 | 37,827 | +0.16(+3.19%) |
Jun 22, 2016 | 5.160 | 5.160 | 5.010 | 5.010 | 50,343 | -0.13(-2.53%) |
Jun 21, 2016 | 5.180 | 5.200 | 5.080 | 5.140 | 28,816 | +0.00(+0.00%) |
Jun 20, 2016 | 5.210 | 5.270 | 5.130 | 5.140 | 35,051 | -0.01(-0.19%) |
Jun 17, 2016 | 5.210 | 5.270 | 5.120 | 5.150 | 146,670 | -0.04(-0.77%) |
Jun 16, 2016 | 5.200 | 5.220 | 5.080 | 5.190 | 33,408 | +0.04(+0.78%) |
Jun 15, 2016 | 5.190 | 5.270 | 5.100 | 5.150 | 41,235 | -0.02(-0.39%) |
Jun 14, 2016 | 5.170 | 5.190 | 5.050 | 5.170 | 72,419 | -0.01(-0.19%) |
Jun 13, 2016 | 5.080 | 5.200 | 5.050 | 5.180 | 49,393 | +0.07(+1.37%) |
Jun 10, 2016 | 5.060 | 5.130 | 5.010 | 5.110 | 150,535 | +0.02(+0.39%) |
Jun 09, 2016 | 5.160 | 5.300 | 5.050 | 5.090 | 52,561 | -0.07(-1.36%) |
Jun 08, 2016 | 5.050 | 5.180 | 4.980 | 5.160 | 101,048 | +0.10(+1.98%) |
Jun 07, 2016 | 5.090 | 5.090 | 5.000 | 5.060 | 88,931 | +0.00(+0.00%) |
Jun 06, 2016 | 4.880 | 5.090 | 4.880 | 5.060 | 115,705 | +0.17(+3.48%) |
Jun 03, 2016 | 4.940 | 4.950 | 4.840 | 4.890 | 60,291 | -0.05(-1.01%) |
Jun 02, 2016 | 4.770 | 4.940 | 4.740 | 4.940 | 167,914 | +0.10(+2.07%) |
Jun 01, 2016 | 4.640 | 4.850 | 4.510 | 4.840 | 177,405 | +0.18(+3.86%) |
May 31, 2016 | 4.740 | 4.800 | 4.660 | 4.660 | 301,688 | -0.07(-1.48%) |
May 27, 2016 | 4.740 | 4.730 | 4.730 | 4.730 | 36,400 | -0.02(-0.42%) |
May 26, 2016 | 4.492 | 4.860 | 4.492 | 4.750 | 28,764 | -0.03(-0.63%) |
May 25, 2016 | 4.855 | 4.855 | 4.690 | 4.780 | 70,841 | +0.03(+0.63%) |
May 24, 2016 | 4.610 | 4.780 | 4.610 | 4.750 | 99,612 | +0.14(+3.04%) |
May 23, 2016 | 4.670 | 4.680 | 4.530 | 4.610 | 55,456 | -0.07(-1.50%) |
May 20, 2016 | 4.510 | 4.690 | 4.490 | 4.680 | 60,271 | +0.20(+4.46%) |
May 19, 2016 | 4.640 | 4.640 | 4.470 | 4.480 | 43,920 | -0.20(-4.27%) |
May 18, 2016 | 4.640 | 4.769 | 4.630 | 4.680 | 50,722 | +0.02(+0.43%) |
May 17, 2016 | 4.980 | 4.980 | 4.650 | 4.660 | 124,693 | -0.20(-4.12%) |
May 16, 2016 | 4.870 | 4.980 | 4.830 | 4.860 | 57,992 | +0.00(+0.00%) |
May 13, 2016 | 4.870 | 4.930 | 4.840 | 4.860 | 72,042 | -0.03(-0.61%) |
May 12, 2016 | 5.060 | 5.060 | 4.890 | 4.890 | 43,954 | -0.13(-2.59%) |
May 11, 2016 | 5.100 | 5.180 | 5.000 | 5.020 | 68,132 | -0.10(-1.95%) |
May 10, 2016 | 5.000 | 5.130 | 4.900 | 5.120 | 186,873 | +0.11(+2.20%) |
May 09, 2016 | 5.100 | 5.100 | 4.980 | 5.010 | 48,403 | -0.05(-0.99%) |
May 06, 2016 | 5.150 | 5.160 | 5.020 | 5.060 | 115,988 | -0.09(-1.75%) |
May 05, 2016 | 5.460 | 5.460 | 5.030 | 5.150 | 88,392 | -0.32(-5.85%) |
May 04, 2016 | 5.010 | 5.550 | 5.010 | 5.470 | 148,898 | -0.17(-3.01%) |
May 03, 2016 | 5.650 | 5.830 | 5.400 | 5.640 | 80,082 | -0.05(-0.88%) |