Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 4.788 | 4.845 | 4.750 | 4.800 | 5,624 | +0.07(+1.48%) |
Jul 26, 2016 | 4.730 | 4.730 | 4.730 | 4.730 | 111 | +0.00(+0.10%) |
Jul 25, 2016 | 4.720 | 4.725 | 4.720 | 4.725 | 1,247 | +0.01(+0.11%) |
Jul 22, 2016 | 4.792 | 4.792 | 4.720 | 4.720 | 1,660 | -0.18(-3.77%) |
Jul 21, 2016 | 5.040 | 5.040 | 4.905 | 4.905 | 1,569 | -0.04(-0.91%) |
Jul 20, 2016 | 4.681 | 4.950 | 4.681 | 4.950 | 455 | +0.12(+2.48%) |
Jul 19, 2016 | 5.000 | 5.010 | 4.660 | 4.830 | 7,310 | -0.17(-3.40%) |
Jul 18, 2016 | 5.000 | 5.000 | 5.000 | 5.000 | 115 | +0.00(+0.00%) |
Jul 15, 2016 | 5.130 | 5.130 | 5.000 | 5.000 | 201 | -0.13(-2.53%) |
Jul 14, 2016 | 5.090 | 5.200 | 5.090 | 5.130 | 603 | +0.01(+0.20%) |
Jul 13, 2016 | 5.160 | 5.160 | 5.120 | 5.120 | 5,422 | -0.03(-0.58%) |
Jul 12, 2016 | 5.050 | 5.175 | 5.050 | 5.150 | 10,295 | -0.06(-1.15%) |
Jul 11, 2016 | 5.210 | 5.210 | 5.210 | 5.210 | 588 | +0.00(+0.00%) |
Jul 08, 2016 | 5.189 | 5.260 | 5.189 | 5.210 | 501 | +0.05(+0.97%) |
Jul 07, 2016 | 5.150 | 5.160 | 5.150 | 5.160 | 757 | -0.17(-3.19%) |
Jul 05, 2016 | 5.330 | 5.330 | 5.330 | 5.330 | 707 | +0.19(+3.70%) |
Jun 30, 2016 | 5.330 | 5.140 | 5.140 | 5.140 | 400 | +0.02(+0.39%) |
Jun 29, 2016 | 5.290 | 5.300 | 5.100 | 5.120 | 11,703 | -0.11(-2.10%) |
Jun 28, 2016 | 5.247 | 5.290 | 5.087 | 5.230 | 12,186 | +0.08(+1.55%) |
Jun 27, 2016 | 5.000 | 5.200 | 4.958 | 5.150 | 16,436 | +0.15(+3.00%) |
Jun 24, 2016 | 5.050 | 5.140 | 4.900 | 5.000 | 2,870 | +0.07(+1.42%) |
Jun 23, 2016 | 4.930 | 5.170 | 4.910 | 4.930 | 3,183 | +0.03(+0.61%) |
Jun 22, 2016 | 5.180 | 5.200 | 4.900 | 4.900 | 6,055 | -0.15(-2.97%) |
Jun 21, 2016 | 4.950 | 5.090 | 4.950 | 5.050 | 3,833 | +0.15(+3.06%) |
Jun 20, 2016 | 5.280 | 5.290 | 4.890 | 4.900 | 10,475 | -0.39(-7.37%) |
Jun 17, 2016 | 5.203 | 5.290 | 5.203 | 5.290 | 3,190 | +0.04(+0.76%) |
Jun 16, 2016 | 5.121 | 5.280 | 5.070 | 5.250 | 4,606 | +0.16(+3.13%) |
Jun 15, 2016 | 5.120 | 5.150 | 5.050 | 5.091 | 7,751 | -0.03(-0.57%) |
Jun 14, 2016 | 5.250 | 5.250 | 5.120 | 5.120 | 1,279 | -0.15(-2.85%) |
Jun 13, 2016 | 5.210 | 5.295 | 5.210 | 5.270 | 2,709 | -0.08(-1.50%) |
Jun 10, 2016 | 5.370 | 5.380 | 5.290 | 5.350 | 1,328 | +0.04(+0.78%) |
Jun 09, 2016 | 5.360 | 5.360 | 5.130 | 5.309 | 8,294 | -0.08(-1.51%) |
Jun 08, 2016 | 5.420 | 5.420 | 5.210 | 5.390 | 350 | +0.08(+1.51%) |
Jun 07, 2016 | 5.410 | 5.420 | 5.170 | 5.310 | 7,842 | -0.11(-2.03%) |
Jun 06, 2016 | 5.180 | 5.560 | 5.150 | 5.420 | 3,869 | +0.23(+4.43%) |
Jun 03, 2016 | 5.110 | 5.270 | 4.950 | 5.190 | 10,978 | +0.12(+2.37%) |
Jun 02, 2016 | 5.470 | 5.470 | 5.070 | 5.070 | 478 | +0.02(+0.40%) |
Jun 01, 2016 | 5.000 | 5.300 | 4.950 | 5.050 | 19,355 | +0.10(+2.02%) |
May 31, 2016 | 5.290 | 5.290 | 4.950 | 4.950 | 4,101 | -0.08(-1.59%) |
May 27, 2016 | 4.900 | 5.030 | 5.030 | 5.030 | 1,800 | +0.07(+1.41%) |
May 26, 2016 | 5.230 | 5.270 | 4.950 | 4.960 | 3,091 | -0.03(-0.52%) |
May 25, 2016 | 5.040 | 5.040 | 4.950 | 4.986 | 1,122 | -0.07(-1.46%) |
May 24, 2016 | 5.000 | 5.060 | 5.000 | 5.060 | 6,823 | +0.11(+2.22%) |
May 23, 2016 | 5.200 | 5.200 | 4.950 | 4.950 | 1,000 | -0.10(-1.98%) |
May 20, 2016 | 5.321 | 5.325 | 5.030 | 5.050 | 4,189 | -0.36(-6.65%) |
May 18, 2016 | 5.310 | 5.410 | 5.410 | 5.410 | 7,200 | -0.04(-0.74%) |
May 17, 2016 | 5.312 | 5.500 | 5.312 | 5.450 | 10,619 | +0.24(+4.60%) |
May 16, 2016 | 5.620 | 5.650 | 5.210 | 5.210 | 1,287 | -0.44(-7.79%) |
May 12, 2016 | 5.660 | 5.650 | 5.650 | 5.650 | 25 | +0.19(+3.48%) |
May 11, 2016 | 5.510 | 5.660 | 5.404 | 5.460 | 3,444 | +0.05(+0.92%) |
May 10, 2016 | 5.290 | 5.750 | 5.280 | 5.410 | 7,938 | -0.09(-1.64%) |
May 09, 2016 | 5.010 | 5.670 | 5.010 | 5.500 | 13,097 | +0.50(+10.00%) |
May 06, 2016 | 4.990 | 5.000 | 4.990 | 5.000 | 3,013 | +0.10(+1.96%) |
May 05, 2016 | 4.900 | 4.904 | 4.900 | 4.904 | 440 | +0.00(+0.08%) |
May 04, 2016 | 4.900 | 4.964 | 4.900 | 4.900 | 8,605 | -0.02(-0.41%) |
May 03, 2016 | 4.910 | 4.980 | 4.900 | 4.920 | 2,231 | +0.01(+0.20%) |