Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 5.100 | 5.200 | 5.095 | 5.200 | 14,295,556 | +0.11(+2.16%) |
Jul 28, 2016 | 5.090 | 5.140 | 5.080 | 5.090 | 9,470,940 | +0.00(+0.00%) |
Jul 27, 2016 | 5.150 | 5.170 | 5.070 | 5.090 | 13,254,564 | -0.06(-1.17%) |
Jul 26, 2016 | 5.150 | 5.190 | 5.110 | 5.150 | 7,036,011 | +0.02(+0.39%) |
Jul 25, 2016 | 5.170 | 5.200 | 5.130 | 5.130 | 10,026,557 | -0.04(-0.77%) |
Jul 22, 2016 | 5.110 | 5.200 | 5.080 | 5.170 | 12,124,168 | +0.07(+1.37%) |
Jul 21, 2016 | 5.050 | 5.150 | 5.044 | 5.100 | 15,305,483 | +0.06(+1.19%) |
Jul 20, 2016 | 5.050 | 5.060 | 4.980 | 5.040 | 10,299,182 | +0.02(+0.40%) |
Jul 19, 2016 | 5.170 | 5.180 | 5.020 | 5.020 | 16,074,355 | -0.18(-3.46%) |
Jul 18, 2016 | 5.100 | 5.210 | 5.010 | 5.200 | 18,996,956 | +0.03(+0.58%) |
Jul 15, 2016 | 5.130 | 5.170 | 5.110 | 5.170 | 11,643,473 | +0.06(+1.17%) |
Jul 14, 2016 | 5.090 | 5.130 | 5.060 | 5.110 | 12,099,056 | +0.05(+0.99%) |
Jul 13, 2016 | 5.070 | 5.130 | 5.000 | 5.060 | 11,935,821 | +0.02(+0.40%) |
Jul 12, 2016 | 4.960 | 5.140 | 4.940 | 5.040 | 17,159,632 | +0.12(+2.44%) |
Jul 11, 2016 | 4.970 | 5.020 | 4.900 | 4.920 | 14,997,012 | -0.05(-1.01%) |
Jul 08, 2016 | 4.950 | 5.040 | 4.910 | 4.970 | 13,104,253 | +0.06(+1.22%) |
Jul 07, 2016 | 4.890 | 4.940 | 4.850 | 4.910 | 9,953,961 | -0.07(-1.41%) |
Jul 05, 2016 | 4.940 | 5.000 | 4.860 | 4.980 | 12,801,894 | +0.02(+0.40%) |
Jul 01, 2016 | 4.940 | 4.960 | 4.960 | 4.960 | 8,855,100 | +0.02(+0.40%) |
Jun 30, 2016 | 4.940 | 4.940 | 4.800 | 4.940 | 14,303,250 | +0.09(+1.86%) |
Jun 29, 2016 | 4.890 | 4.890 | 4.780 | 4.850 | 17,053,042 | +0.11(+2.32%) |
Jun 28, 2016 | 4.700 | 4.760 | 4.680 | 4.740 | 16,222,193 | +0.14(+3.04%) |
Jun 27, 2016 | 4.880 | 4.910 | 4.570 | 4.600 | 24,761,604 | -0.27(-5.54%) |
Jun 24, 2016 | 4.920 | 5.050 | 4.830 | 4.870 | 26,870,876 | -0.23(-4.51%) |
Jun 23, 2016 | 5.170 | 5.180 | 5.035 | 5.100 | 13,295,718 | +0.01(+0.29%) |
Jun 22, 2016 | 5.190 | 5.220 | 5.070 | 5.085 | 22,433,232 | -0.12(-2.40%) |
Jun 21, 2016 | 5.170 | 5.210 | 5.090 | 5.210 | 10,720,120 | +0.04(+0.77%) |
Jun 20, 2016 | 5.160 | 5.200 | 5.140 | 5.170 | 14,614,305 | +0.06(+1.17%) |
Jun 17, 2016 | 5.040 | 5.145 | 5.020 | 5.110 | 18,634,880 | +0.07(+1.39%) |
Jun 16, 2016 | 4.840 | 5.070 | 4.840 | 5.040 | 17,525,420 | +0.18(+3.70%) |
Jun 15, 2016 | 4.910 | 4.980 | 4.820 | 4.860 | 19,216,088 | +0.03(+0.62%) |
Jun 14, 2016 | 4.870 | 4.900 | 4.750 | 4.830 | 17,159,084 | -0.04(-0.82%) |
Jun 13, 2016 | 4.970 | 5.050 | 4.870 | 4.870 | 18,954,180 | -0.24(-4.70%) |
Jun 10, 2016 | 5.110 | 5.130 | 5.040 | 5.110 | 13,416,937 | -0.01(-0.20%) |
Jun 09, 2016 | 5.210 | 5.240 | 5.110 | 5.120 | 10,560,874 | -0.08(-1.54%) |
Jun 08, 2016 | 5.230 | 5.270 | 5.190 | 5.200 | 8,946,672 | -0.01(-0.19%) |
Jun 07, 2016 | 5.220 | 5.270 | 5.160 | 5.210 | 16,625,197 | +0.02(+0.39%) |
Jun 06, 2016 | 5.240 | 5.300 | 5.170 | 5.190 | 15,016,186 | -0.04(-0.76%) |
Jun 03, 2016 | 5.070 | 5.240 | 5.070 | 5.230 | 9,577,997 | +0.07(+1.36%) |
Jun 02, 2016 | 5.080 | 5.170 | 5.020 | 5.160 | 9,540,740 | +0.09(+1.78%) |
Jun 01, 2016 | 5.140 | 5.200 | 5.060 | 5.070 | 13,850,421 | -0.10(-1.93%) |
May 31, 2016 | 5.180 | 5.200 | 5.140 | 5.170 | 9,974,457 | +0.02(+0.39%) |
May 27, 2016 | 5.160 | 5.150 | 5.150 | 5.150 | 6,227,100 | -0.01(-0.19%) |
May 26, 2016 | 5.220 | 5.280 | 5.150 | 5.160 | 8,489,076 | -0.06(-1.15%) |
May 25, 2016 | 5.120 | 5.240 | 5.100 | 5.220 | 10,663,311 | +0.13(+2.55%) |
May 24, 2016 | 4.940 | 5.120 | 4.910 | 5.090 | 14,852,834 | +0.20(+4.09%) |
May 23, 2016 | 4.990 | 5.040 | 4.890 | 4.890 | 16,998,938 | -0.12(-2.40%) |
May 20, 2016 | 5.000 | 5.020 | 4.950 | 5.010 | 11,909,371 | +0.05(+1.01%) |
May 19, 2016 | 5.010 | 5.020 | 4.900 | 4.960 | 16,004,342 | -0.06(-1.20%) |
May 18, 2016 | 5.130 | 5.180 | 4.960 | 5.020 | 17,684,928 | -0.12(-2.33%) |
May 17, 2016 | 5.230 | 5.310 | 5.120 | 5.140 | 16,113,474 | -0.10(-1.91%) |
May 16, 2016 | 5.250 | 5.310 | 5.220 | 5.240 | 8,997,149 | -0.02(-0.38%) |
May 13, 2016 | 5.340 | 5.360 | 5.260 | 5.260 | 6,623,340 | -0.07(-1.31%) |
May 12, 2016 | 5.390 | 5.420 | 5.300 | 5.330 | 7,835,265 | -0.07(-1.30%) |
May 11, 2016 | 5.430 | 5.530 | 5.360 | 5.400 | 15,082,957 | -0.03(-0.55%) |
May 10, 2016 | 5.270 | 5.440 | 5.250 | 5.430 | 10,999,005 | +0.18(+3.43%) |
May 09, 2016 | 5.300 | 5.310 | 5.200 | 5.250 | 11,305,341 | -0.02(-0.38%) |
May 06, 2016 | 5.200 | 5.280 | 5.100 | 5.270 | 11,187,447 | +0.09(+1.74%) |
May 05, 2016 | 5.310 | 5.320 | 5.175 | 5.180 | 18,056,354 | -0.17(-3.18%) |
May 04, 2016 | 5.190 | 5.380 | 5.150 | 5.350 | 31,822,244 | +0.13(+2.49%) |
May 03, 2016 | 5.460 | 5.470 | 5.070 | 5.220 | 49,243,336 | -0.22(-4.04%) |