Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 4.639 | 4.731 | 4.584 | 4.713 | 1,439,594 | +0.06(+1.39%) |
Jul 28, 2016 | 4.704 | 4.750 | 4.603 | 4.649 | 1,914,089 | -0.06(-1.17%) |
Jul 27, 2016 | 4.713 | 4.787 | 4.612 | 4.704 | 1,988,924 | +0.04(+0.79%) |
Jul 26, 2016 | 4.713 | 4.777 | 4.639 | 4.667 | 1,759,154 | -0.04(-0.78%) |
Jul 25, 2016 | 4.511 | 4.759 | 4.511 | 4.704 | 3,350,193 | +0.19(+4.29%) |
Jul 22, 2016 | 4.593 | 4.593 | 4.372 | 4.511 | 2,010,769 | -0.06(-1.21%) |
Jul 21, 2016 | 4.639 | 4.741 | 4.566 | 4.566 | 2,067,866 | -0.04(-0.80%) |
Jul 20, 2016 | 4.511 | 4.644 | 4.441 | 4.603 | 1,823,376 | +0.10(+2.25%) |
Jul 19, 2016 | 4.511 | 4.603 | 4.455 | 4.501 | 2,360,867 | -0.01(-0.20%) |
Jul 18, 2016 | 4.557 | 4.612 | 4.455 | 4.511 | 4,769,513 | +0.02(+0.41%) |
Jul 15, 2016 | 4.782 | 4.782 | 4.447 | 4.492 | 3,914,526 | -0.25(-5.35%) |
Jul 14, 2016 | 4.773 | 4.900 | 4.737 | 4.746 | 1,999,878 | -0.02(-0.38%) |
Jul 13, 2016 | 5.037 | 5.082 | 4.728 | 4.764 | 2,670,898 | -0.24(-4.72%) |
Jul 12, 2016 | 4.837 | 5.105 | 4.828 | 5.000 | 4,837,232 | +0.18(+3.77%) |
Jul 11, 2016 | 4.674 | 4.891 | 4.674 | 4.819 | 4,110,200 | +0.16(+3.51%) |
Jul 08, 2016 | 4.764 | 4.846 | 4.678 | 4.655 | 4,176,702 | -0.01(-0.19%) |
Jul 07, 2016 | 4.810 | 4.982 | 4.628 | 4.665 | 4,433,402 | -0.17(-3.56%) |
Jul 06, 2016 | 4.810 | 4.946 | 4.692 | 4.837 | 2,555,348 | -0.03(-0.56%) |
Jul 05, 2016 | 4.946 | 4.946 | 4.710 | 4.864 | 3,779,003 | -0.09(-1.83%) |
Jul 01, 2016 | 4.665 | 4.955 | 4.955 | 4.955 | 4,781,625 | +0.29(+6.23%) |
Jun 30, 2016 | 4.537 | 4.746 | 4.438 | 4.665 | 12,695,165 | -0.27(-5.51%) |
Jun 29, 2016 | 4.837 | 5.046 | 4.719 | 4.937 | 6,402,223 | +0.19(+4.02%) |
Jun 28, 2016 | 4.900 | 5.209 | 4.601 | 4.746 | 6,332,697 | -0.10(-2.06%) |
Jun 27, 2016 | 5.064 | 5.082 | 4.683 | 4.846 | 6,043,614 | -0.33(-6.32%) |
Jun 24, 2016 | 4.900 | 5.263 | 4.882 | 5.173 | 6,452,732 | -0.13(-2.40%) |
Jun 23, 2016 | 5.263 | 5.391 | 5.218 | 5.300 | 2,867,158 | +0.11(+2.10%) |
Jun 22, 2016 | 5.218 | 5.581 | 5.046 | 5.191 | 4,727,511 | +0.19(+3.81%) |
Jun 21, 2016 | 5.000 | 5.073 | 4.882 | 5.000 | 2,510,316 | -0.02(-0.36%) |
Jun 20, 2016 | 5.109 | 5.164 | 4.973 | 5.018 | 3,171,074 | +0.03(+0.55%) |
Jun 17, 2016 | 4.773 | 5.127 | 4.773 | 4.991 | 3,559,899 | +0.24(+4.96%) |
Jun 16, 2016 | 4.719 | 4.764 | 4.429 | 4.755 | 2,540,539 | -0.05(-1.13%) |
Jun 15, 2016 | 4.764 | 5.082 | 4.751 | 4.810 | 2,830,245 | +0.10(+2.12%) |
Jun 14, 2016 | 4.728 | 4.891 | 4.624 | 4.710 | 3,164,713 | -0.05(-1.14%) |
Jun 13, 2016 | 4.683 | 4.891 | 4.519 | 4.764 | 3,670,774 | +0.09(+1.94%) |
Jun 10, 2016 | 4.910 | 4.928 | 4.565 | 4.674 | 3,204,579 | -0.31(-6.19%) |
Jun 09, 2016 | 5.127 | 5.263 | 4.910 | 4.982 | 3,440,133 | -0.44(-8.04%) |
Jun 08, 2016 | 5.400 | 5.400 | 5.223 | 5.418 | 1,802,072 | +0.03(+0.50%) |
Jun 07, 2016 | 5.273 | 5.436 | 5.229 | 5.391 | 1,167,505 | +0.08(+1.54%) |
Jun 06, 2016 | 5.136 | 5.372 | 5.091 | 5.309 | 1,825,066 | +0.16(+3.17%) |
Jun 03, 2016 | 5.391 | 5.391 | 5.009 | 5.146 | 1,523,256 | -0.19(-3.57%) |
Jun 02, 2016 | 5.018 | 5.372 | 5.018 | 5.336 | 1,911,456 | +0.29(+5.76%) |
Jun 01, 2016 | 5.028 | 5.118 | 4.873 | 5.046 | 3,081,450 | -0.04(-0.71%) |
May 31, 2016 | 5.200 | 5.300 | 5.028 | 5.082 | 2,054,821 | -0.13(-2.44%) |
May 27, 2016 | 4.919 | 5.209 | 5.209 | 5.209 | 914,605 | +0.26(+5.32%) |
May 26, 2016 | 5.263 | 5.318 | 4.882 | 4.946 | 2,001,494 | -0.27(-5.22%) |
May 25, 2016 | 5.064 | 5.273 | 4.964 | 5.218 | 2,603,362 | +0.14(+2.68%) |
May 24, 2016 | 5.200 | 5.254 | 4.982 | 5.082 | 1,762,767 | +0.11(+2.19%) |
May 23, 2016 | 5.127 | 5.200 | 4.964 | 4.973 | 1,113,740 | -0.15(-2.84%) |
May 20, 2016 | 4.928 | 5.182 | 4.882 | 5.118 | 1,376,950 | +0.20(+4.06%) |
May 19, 2016 | 4.910 | 5.037 | 4.855 | 4.919 | 1,412,947 | -0.02(-0.37%) |
May 18, 2016 | 4.882 | 4.991 | 4.846 | 4.937 | 1,688,024 | +0.02(+0.37%) |
May 17, 2016 | 4.828 | 5.091 | 4.755 | 4.919 | 1,741,981 | +0.09(+1.88%) |
May 16, 2016 | 4.937 | 4.955 | 4.773 | 4.828 | 2,006,905 | -0.07(-1.48%) |
May 13, 2016 | 4.991 | 4.991 | 4.764 | 4.900 | 1,570,550 | -0.11(-2.17%) |
May 12, 2016 | 5.200 | 5.245 | 4.955 | 5.009 | 1,874,295 | -0.16(-3.16%) |
May 11, 2016 | 5.572 | 5.754 | 5.150 | 5.173 | 1,870,983 | -0.48(-8.51%) |
May 10, 2016 | 5.563 | 5.744 | 5.527 | 5.654 | 1,293,315 | +0.09(+1.63%) |
May 09, 2016 | 5.527 | 5.641 | 5.427 | 5.563 | 1,284,279 | -0.02(-0.33%) |
May 06, 2016 | 5.645 | 5.772 | 5.445 | 5.581 | 2,077,826 | -0.06(-1.13%) |
May 05, 2016 | 5.862 | 5.908 | 5.595 | 5.645 | 1,614,569 | -0.20(-3.42%) |
May 04, 2016 | 5.754 | 5.976 | 5.744 | 5.844 | 1,887,910 | +0.06(+1.10%) |
May 03, 2016 | 6.026 | 6.089 | 5.735 | 5.781 | 2,036,393 | -0.33(-5.35%) |