Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 4.840 | 5.018 | 4.840 | 4.984 | 78,786 | +0.14(+2.99%) |
Jul 28, 2016 | 5.138 | 5.231 | 4.840 | 4.840 | 145,541 | -0.27(-5.32%) |
Jul 27, 2016 | 5.087 | 5.137 | 5.061 | 5.112 | 60,596 | +0.05(+1.01%) |
Jul 26, 2016 | 5.061 | 5.104 | 5.018 | 5.061 | 72,857 | +0.00(+0.00%) |
Jul 25, 2016 | 5.061 | 5.095 | 5.018 | 5.061 | 100,170 | +0.02(+0.34%) |
Jul 22, 2016 | 4.933 | 5.061 | 4.815 | 5.044 | 69,870 | +0.11(+2.24%) |
Jul 21, 2016 | 4.925 | 4.933 | 4.848 | 4.933 | 33,660 | +0.01(+0.17%) |
Jul 20, 2016 | 4.831 | 4.933 | 4.814 | 4.925 | 73,407 | +0.09(+1.76%) |
Jul 19, 2016 | 4.823 | 4.899 | 4.772 | 4.840 | 67,079 | +0.04(+0.89%) |
Jul 18, 2016 | 4.797 | 4.848 | 4.695 | 4.797 | 26,973 | +0.00(+0.00%) |
Jul 15, 2016 | 4.780 | 4.857 | 4.763 | 4.797 | 29,724 | +0.02(+0.36%) |
Jul 14, 2016 | 4.814 | 4.814 | 4.738 | 4.780 | 29,685 | +0.02(+0.36%) |
Jul 13, 2016 | 4.806 | 4.857 | 4.729 | 4.763 | 55,361 | -0.01(-0.18%) |
Jul 12, 2016 | 4.687 | 4.814 | 4.610 | 4.772 | 120,223 | +0.09(+1.81%) |
Jul 11, 2016 | 4.687 | 4.729 | 4.627 | 4.687 | 59,245 | +0.05(+1.10%) |
Jul 08, 2016 | 4.551 | 4.636 | 4.474 | 4.636 | 46,624 | +0.16(+3.61%) |
Jul 07, 2016 | 4.508 | 4.550 | 4.466 | 4.474 | 15,029 | -0.09(-1.87%) |
Jul 05, 2016 | 4.491 | 4.559 | 4.491 | 4.559 | 36,536 | +0.07(+1.52%) |
Jul 01, 2016 | 4.398 | 4.491 | 4.491 | 4.491 | 47,731 | +0.11(+2.52%) |
Jun 30, 2016 | 4.406 | 4.576 | 4.347 | 4.381 | 121,010 | -0.03(-0.58%) |
Jun 29, 2016 | 4.347 | 4.474 | 4.347 | 4.406 | 35,409 | +0.03(+0.78%) |
Jun 28, 2016 | 4.372 | 4.423 | 4.347 | 4.372 | 31,808 | +0.03(+0.59%) |
Jun 27, 2016 | 4.423 | 4.423 | 4.330 | 4.347 | 58,149 | -0.07(-1.54%) |
Jun 24, 2016 | 4.295 | 4.474 | 4.295 | 4.415 | 38,903 | -0.03(-0.57%) |
Jun 23, 2016 | 4.432 | 4.602 | 4.432 | 4.440 | 22,379 | +0.04(+0.97%) |
Jun 22, 2016 | 4.534 | 4.559 | 4.372 | 4.398 | 22,111 | -0.10(-2.27%) |
Jun 21, 2016 | 4.415 | 4.525 | 4.389 | 4.500 | 9,225 | +0.07(+1.54%) |
Jun 20, 2016 | 4.398 | 4.483 | 4.398 | 4.432 | 55,668 | +0.05(+1.17%) |
Jun 17, 2016 | 4.381 | 4.491 | 4.338 | 4.381 | 68,618 | +0.01(+0.19%) |
Jun 16, 2016 | 4.372 | 4.406 | 4.330 | 4.372 | 22,724 | -0.02(-0.39%) |
Jun 15, 2016 | 4.381 | 4.431 | 4.270 | 4.389 | 64,129 | +0.00(+0.00%) |
Jun 14, 2016 | 4.678 | 4.678 | 4.295 | 4.389 | 146,537 | -0.29(-6.18%) |
Jun 13, 2016 | 4.670 | 4.678 | 4.610 | 4.678 | 37,030 | +0.01(+0.18%) |
Jun 10, 2016 | 4.661 | 4.678 | 4.593 | 4.670 | 39,359 | +0.02(+0.37%) |
Jun 09, 2016 | 4.593 | 4.678 | 4.508 | 4.653 | 77,072 | -0.01(-0.18%) |
Jun 08, 2016 | 4.398 | 4.661 | 4.381 | 4.661 | 118,374 | +0.28(+6.41%) |
Jun 07, 2016 | 4.210 | 4.381 | 4.176 | 4.381 | 86,265 | +0.14(+3.41%) |
Jun 06, 2016 | 4.261 | 4.304 | 4.185 | 4.236 | 117,460 | -0.02(-0.40%) |
Jun 03, 2016 | 4.253 | 4.330 | 4.244 | 4.253 | 77,914 | +0.00(+0.00%) |
Jun 02, 2016 | 4.261 | 4.419 | 4.253 | 4.253 | 79,630 | +0.00(+0.00%) |
Jun 01, 2016 | 4.304 | 4.423 | 4.253 | 4.253 | 218,519 | -0.02(-0.40%) |
May 31, 2016 | 4.278 | 4.347 | 4.270 | 4.270 | 108,825 | -0.03(-0.59%) |
May 27, 2016 | 4.364 | 4.295 | 4.295 | 4.295 | 148,132 | -0.01(-0.20%) |
May 26, 2016 | 4.440 | 4.457 | 4.270 | 4.304 | 148,897 | -0.07(-1.56%) |
May 25, 2016 | 4.457 | 4.457 | 4.338 | 4.372 | 52,002 | -0.04(-0.96%) |
May 24, 2016 | 4.432 | 4.457 | 4.338 | 4.415 | 39,927 | +0.01(+0.19%) |
May 23, 2016 | 4.347 | 4.449 | 4.304 | 4.406 | 58,626 | +0.06(+1.37%) |
May 20, 2016 | 4.457 | 4.457 | 4.321 | 4.347 | 55,604 | -0.11(-2.48%) |
May 19, 2016 | 4.432 | 4.457 | 4.338 | 4.457 | 60,410 | +0.04(+0.96%) |
May 18, 2016 | 4.381 | 4.490 | 4.381 | 4.415 | 17,400 | +0.05(+1.17%) |
May 17, 2016 | 4.508 | 4.525 | 4.355 | 4.364 | 25,550 | -0.18(-3.93%) |
May 16, 2016 | 4.457 | 4.546 | 4.296 | 4.542 | 33,352 | +0.05(+1.14%) |
May 13, 2016 | 4.507 | 4.517 | 4.423 | 4.491 | 48,426 | -0.02(-0.38%) |
May 12, 2016 | 4.576 | 4.576 | 4.457 | 4.508 | 32,630 | -0.06(-1.30%) |
May 11, 2016 | 4.525 | 4.576 | 4.525 | 4.568 | 21,641 | +0.09(+1.90%) |
May 10, 2016 | 4.533 | 4.533 | 4.424 | 4.483 | 33,799 | -0.03(-0.75%) |
May 09, 2016 | 4.466 | 4.617 | 4.466 | 4.516 | 80,318 | +0.09(+2.10%) |
May 06, 2016 | 4.550 | 4.575 | 4.424 | 4.424 | 61,407 | -0.11(-2.42%) |
May 05, 2016 | 4.432 | 4.676 | 4.424 | 4.533 | 46,442 | +0.11(+2.48%) |
May 04, 2016 | 4.503 | 4.651 | 4.424 | 4.424 | 81,534 | -0.05(-1.13%) |
May 03, 2016 | 4.550 | 4.567 | 4.424 | 4.474 | 73,996 | -0.04(-0.93%) |