Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 5.100 | 5.100 | 5.013 | 5.020 | 2,936 | -0.04(-0.79%) |
Jul 28, 2016 | 5.050 | 5.189 | 5.030 | 5.060 | 9,885 | +0.01(+0.20%) |
Jul 27, 2016 | 5.080 | 5.144 | 4.961 | 5.050 | 7,196 | +0.09(+1.81%) |
Jul 26, 2016 | 4.960 | 5.012 | 4.940 | 4.960 | 16,936 | -0.06(-1.20%) |
Jul 25, 2016 | 5.050 | 5.450 | 4.950 | 5.020 | 29,846 | -0.54(-9.71%) |
Jul 22, 2016 | 5.500 | 5.560 | 5.190 | 5.560 | 4,108 | +0.06(+1.09%) |
Jul 21, 2016 | 5.500 | 5.567 | 5.500 | 5.500 | 5,660 | -0.10(-1.79%) |
Jul 20, 2016 | 5.580 | 5.600 | 5.541 | 5.600 | 3,574 | +0.07(+1.26%) |
Jul 19, 2016 | 5.533 | 5.600 | 5.518 | 5.530 | 1,955 | -0.04(-0.64%) |
Jul 18, 2016 | 5.589 | 5.600 | 5.510 | 5.566 | 8,512 | -0.03(-0.59%) |
Jul 15, 2016 | 5.580 | 5.720 | 5.580 | 5.599 | 5,769 | +0.02(+0.34%) |
Jul 14, 2016 | 5.590 | 5.696 | 5.550 | 5.580 | 11,593 | +0.06(+1.09%) |
Jul 13, 2016 | 5.500 | 5.554 | 5.370 | 5.520 | 7,156 | +0.02(+0.40%) |
Jul 12, 2016 | 5.400 | 5.662 | 5.400 | 5.498 | 23,709 | +0.12(+2.20%) |
Jul 11, 2016 | 5.290 | 5.400 | 5.220 | 5.380 | 18,686 | +0.14(+2.72%) |
Jul 08, 2016 | 5.280 | 5.280 | 5.280 | 5.238 | 23,440 | -0.04(-0.80%) |
Jul 07, 2016 | 4.860 | 5.280 | 4.860 | 5.280 | 19,049 | +0.52(+10.92%) |
Jul 05, 2016 | 4.760 | 4.780 | 4.750 | 4.760 | 820 | +0.05(+1.06%) |
Jul 01, 2016 | 4.960 | 4.710 | 4.710 | 4.710 | 13,200 | -0.34(-6.73%) |
Jun 30, 2016 | 5.040 | 5.149 | 5.040 | 5.050 | 16,439 | +0.01(+0.20%) |
Jun 29, 2016 | 4.950 | 5.040 | 4.940 | 5.040 | 19,137 | +0.10(+2.02%) |
Jun 28, 2016 | 4.773 | 4.990 | 4.702 | 4.940 | 5,386 | -0.05(-1.00%) |
Jun 27, 2016 | 5.000 | 5.000 | 4.976 | 4.990 | 2,134 | -0.01(-0.20%) |
Jun 24, 2016 | 4.870 | 5.000 | 4.870 | 5.000 | 14,716 | +0.23(+4.82%) |
Jun 23, 2016 | 4.610 | 4.900 | 4.570 | 4.770 | 5,743 | -0.02(-0.50%) |
Jun 22, 2016 | 4.410 | 4.800 | 4.410 | 4.794 | 10,287 | +0.18(+3.88%) |
Jun 21, 2016 | 4.615 | 4.615 | 4.615 | 4.615 | 351 | -0.10(-2.22%) |
Jun 20, 2016 | 4.715 | 4.740 | 4.660 | 4.720 | 2,831 | +0.07(+1.51%) |
Jun 17, 2016 | 4.410 | 4.650 | 4.410 | 4.650 | 4,735 | +0.25(+5.68%) |
Jun 16, 2016 | 4.460 | 4.790 | 4.320 | 4.400 | 2,807 | +0.10(+2.33%) |
Jun 15, 2016 | 4.566 | 4.720 | 4.300 | 4.300 | 1,288 | +0.06(+1.42%) |
Jun 14, 2016 | 4.380 | 4.400 | 4.240 | 4.240 | 1,703 | -0.01(-0.24%) |
Jun 13, 2016 | 4.400 | 4.540 | 4.230 | 4.250 | 3,142 | -0.08(-1.85%) |
Jun 10, 2016 | 4.290 | 4.429 | 4.290 | 4.330 | 2,237 | -0.18(-3.99%) |
Jun 09, 2016 | 4.318 | 4.664 | 4.318 | 4.510 | 1,675 | -0.19(-4.04%) |
Jun 08, 2016 | 4.860 | 4.980 | 4.610 | 4.700 | 11,158 | -0.17(-3.49%) |
Jun 07, 2016 | 4.990 | 5.049 | 4.860 | 4.870 | 8,590 | -0.21(-4.13%) |
Jun 06, 2016 | 4.840 | 5.320 | 4.747 | 5.080 | 42,238 | +0.24(+4.96%) |
Jun 03, 2016 | 4.445 | 4.840 | 4.390 | 4.840 | 16,742 | +0.31(+6.84%) |
Jun 02, 2016 | 4.360 | 4.740 | 4.330 | 4.530 | 13,189 | +0.28(+6.59%) |
Jun 01, 2016 | 4.160 | 4.380 | 4.040 | 4.250 | 11,286 | +0.05(+1.19%) |
May 31, 2016 | 4.260 | 4.260 | 3.880 | 4.200 | 10,137 | -0.18(-4.11%) |
May 27, 2016 | 4.120 | 4.380 | 4.380 | 4.380 | 4,100 | +0.15(+3.55%) |
May 26, 2016 | 4.140 | 4.230 | 4.090 | 4.230 | 4,492 | +0.11(+2.67%) |
May 25, 2016 | 3.990 | 4.120 | 3.990 | 4.120 | 601 | +0.12(+3.00%) |
May 24, 2016 | 4.098 | 4.109 | 3.990 | 4.000 | 5,425 | -0.12(-2.91%) |
May 23, 2016 | 4.190 | 4.190 | 4.000 | 4.120 | 3,886 | -0.11(-2.60%) |
May 20, 2016 | 4.270 | 4.300 | 4.202 | 4.230 | 2,964 | -0.15(-3.47%) |
May 18, 2016 | 4.410 | 4.382 | 4.382 | 4.382 | 83 | +0.09(+2.14%) |
May 17, 2016 | 4.530 | 4.530 | 4.255 | 4.290 | 4,747 | -0.21(-4.67%) |
May 16, 2016 | 4.518 | 4.550 | 4.353 | 4.500 | 8,649 | +0.00(+0.00%) |
May 13, 2016 | 4.493 | 4.500 | 4.480 | 4.500 | 6,669 | +0.07(+1.58%) |
May 12, 2016 | 4.430 | 4.500 | 4.427 | 4.430 | 5,139 | -0.05(-1.12%) |
May 11, 2016 | 4.600 | 4.600 | 4.260 | 4.480 | 8,337 | -0.14(-3.01%) |
May 10, 2016 | 4.500 | 4.630 | 4.490 | 4.619 | 3,502 | -0.00(-0.02%) |
May 09, 2016 | 4.530 | 4.650 | 4.510 | 4.620 | 15,583 | -0.10(-2.12%) |
May 06, 2016 | 4.520 | 4.740 | 4.520 | 4.720 | 4,769 | +0.11(+2.39%) |
May 05, 2016 | 4.770 | 4.770 | 4.572 | 4.610 | 19,172 | -0.14(-2.95%) |
May 04, 2016 | 4.370 | 4.840 | 4.360 | 4.750 | 29,019 | +0.44(+10.16%) |
May 03, 2016 | 4.000 | 4.490 | 4.000 | 4.312 | 61,659 | +0.33(+8.34%) |