Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 4.941 | 4.996 | 4.941 | 4.978 | 1,999 | +0.00(+0.00%) |
Jul 28, 2016 | 4.968 | 4.978 | 4.955 | 4.978 | 3,005 | +0.04(+0.74%) |
Jul 27, 2016 | 4.971 | 4.982 | 4.898 | 4.941 | 9,148 | -0.02(-0.46%) |
Jul 26, 2016 | 4.913 | 4.982 | 4.909 | 4.964 | 5,548 | +0.03(+0.56%) |
Jul 25, 2016 | 4.913 | 4.950 | 4.899 | 4.936 | 9,137 | +0.00(+0.00%) |
Jul 22, 2016 | 4.955 | 4.955 | 4.932 | 4.936 | 4,333 | +0.00(+0.09%) |
Jul 21, 2016 | 4.973 | 4.973 | 4.932 | 4.932 | 4,492 | -0.00(-0.09%) |
Jul 20, 2016 | 4.950 | 4.955 | 4.936 | 4.936 | 1,890 | +0.00(+0.09%) |
Jul 19, 2016 | 4.941 | 4.978 | 4.927 | 4.932 | 12,700 | -0.04(-0.83%) |
Jul 18, 2016 | 4.964 | 5.001 | 4.964 | 4.973 | 7,990 | +0.03(+0.56%) |
Jul 15, 2016 | 4.936 | 5.028 | 4.936 | 4.945 | 35,787 | -0.02(-0.37%) |
Jul 14, 2016 | 5.033 | 5.033 | 4.959 | 4.964 | 48,901 | -0.05(-1.01%) |
Jul 13, 2016 | 4.964 | 5.014 | 4.945 | 5.014 | 17,855 | +0.03(+0.55%) |
Jul 12, 2016 | 4.973 | 5.014 | 4.959 | 4.987 | 6,158 | +0.03(+0.56%) |
Jul 11, 2016 | 5.028 | 5.028 | 4.950 | 4.959 | 12,422 | -0.04(-0.74%) |
Jul 08, 2016 | 4.890 | 4.996 | 4.886 | 4.996 | 14,573 | +0.08(+1.68%) |
Jul 07, 2016 | 4.936 | 4.936 | 4.835 | 4.913 | 26,984 | +0.03(+0.56%) |
Jul 05, 2016 | 4.849 | 4.955 | 4.817 | 4.886 | 33,762 | +0.04(+0.76%) |
Jul 01, 2016 | 4.886 | 4.849 | 4.849 | 4.849 | 26,568 | -0.00(-0.09%) |
Jun 30, 2016 | 4.798 | 4.932 | 4.757 | 4.854 | 24,909 | +0.04(+0.76%) |
Jun 29, 2016 | 4.835 | 4.863 | 4.785 | 4.817 | 79,480 | +0.03(+0.67%) |
Jun 28, 2016 | 4.771 | 4.812 | 4.734 | 4.785 | 37,104 | +0.06(+1.17%) |
Jun 27, 2016 | 4.707 | 4.867 | 4.707 | 4.730 | 22,359 | -0.08(-1.62%) |
Jun 24, 2016 | 4.826 | 4.872 | 4.730 | 4.808 | 51,212 | -0.11(-2.24%) |
Jun 23, 2016 | 4.927 | 4.968 | 4.904 | 4.918 | 15,155 | -0.01(-0.19%) |
Jun 22, 2016 | 4.877 | 5.033 | 4.858 | 4.927 | 24,885 | -0.04(-0.83%) |
Jun 21, 2016 | 4.950 | 4.987 | 4.877 | 4.968 | 9,412 | +0.01(+0.28%) |
Jun 20, 2016 | 4.936 | 4.968 | 4.867 | 4.955 | 7,053 | -0.01(-0.19%) |
Jun 17, 2016 | 4.867 | 5.042 | 4.821 | 4.964 | 143,935 | +0.16(+3.35%) |
Jun 16, 2016 | 4.821 | 4.821 | 4.693 | 4.803 | 18,103 | -0.02(-0.38%) |
Jun 15, 2016 | 4.812 | 4.863 | 4.812 | 4.821 | 9,066 | +0.05(+0.96%) |
Jun 14, 2016 | 4.794 | 4.798 | 4.762 | 4.776 | 95,706 | -0.04(-0.86%) |
Jun 13, 2016 | 4.817 | 4.831 | 4.780 | 4.817 | 295,247 | -0.01(-0.19%) |
Jun 10, 2016 | 4.863 | 4.863 | 4.812 | 4.826 | 29,064 | -0.01(-0.28%) |
Jun 09, 2016 | 4.821 | 4.867 | 4.789 | 4.840 | 47,159 | +0.01(+0.19%) |
Jun 08, 2016 | 4.821 | 4.844 | 4.821 | 4.831 | 55,981 | +0.02(+0.38%) |
Jun 07, 2016 | 4.821 | 4.867 | 4.812 | 4.812 | 40,650 | -0.02(-0.38%) |
Jun 06, 2016 | 4.840 | 4.872 | 4.826 | 4.831 | 24,482 | -0.01(-0.19%) |
Jun 03, 2016 | 4.785 | 4.872 | 4.785 | 4.840 | 31,196 | -0.01(-0.19%) |
Jun 02, 2016 | 4.831 | 4.858 | 4.831 | 4.849 | 22,847 | +0.02(+0.38%) |
Jun 01, 2016 | 4.776 | 4.835 | 4.771 | 4.831 | 47,429 | +0.04(+0.86%) |
May 31, 2016 | 4.776 | 4.821 | 4.762 | 4.789 | 64,335 | -0.02(-0.48%) |
May 27, 2016 | 4.858 | 4.812 | 4.812 | 4.812 | 28,964 | +0.00(+0.10%) |
May 26, 2016 | 4.776 | 4.821 | 4.776 | 4.808 | 49,890 | -0.02(-0.38%) |
May 25, 2016 | 4.819 | 4.835 | 4.789 | 4.826 | 69,771 | +0.02(+0.38%) |
May 24, 2016 | 4.739 | 4.867 | 4.739 | 4.808 | 33,450 | +0.04(+0.87%) |
May 23, 2016 | 4.771 | 4.808 | 4.743 | 4.766 | 46,277 | -0.02(-0.38%) |
May 20, 2016 | 4.661 | 4.854 | 4.661 | 4.785 | 61,158 | +0.09(+1.96%) |
May 19, 2016 | 4.707 | 4.730 | 4.656 | 4.693 | 75,268 | -0.00(-0.10%) |
May 18, 2016 | 4.720 | 4.759 | 4.639 | 4.697 | 64,677 | -0.06(-1.25%) |
May 17, 2016 | 4.776 | 4.821 | 4.714 | 4.757 | 27,130 | -0.09(-1.89%) |
May 16, 2016 | 4.821 | 4.849 | 4.803 | 4.849 | 37,945 | -0.02(-0.38%) |
May 13, 2016 | 4.684 | 4.872 | 4.684 | 4.867 | 127,345 | +0.17(+3.52%) |
May 12, 2016 | 4.720 | 4.776 | 4.688 | 4.702 | 144,499 | -0.05(-1.06%) |
May 11, 2016 | 4.610 | 4.794 | 4.596 | 4.753 | 4,422,356 | +0.16(+3.40%) |
May 10, 2016 | 4.578 | 4.596 | 4.578 | 4.596 | 78,441 | +0.00(+0.10%) |
May 09, 2016 | 4.587 | 4.596 | 4.583 | 4.592 | 29,349 | +0.01(+0.30%) |
May 06, 2016 | 4.551 | 4.596 | 4.532 | 4.578 | 45,428 | +0.03(+0.61%) |
May 05, 2016 | 4.583 | 4.592 | 4.528 | 4.551 | 60,439 | -0.02(-0.50%) |
May 04, 2016 | 4.596 | 4.596 | 4.573 | 4.573 | 29,693 | -0.02(-0.50%) |
May 03, 2016 | 4.583 | 4.596 | 4.583 | 4.596 | 9,817 | +0.00(+0.10%) |