Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 4.950 | 4.991 | 4.893 | 4.909 | 16,214 | -0.10(-1.96%) |
Jul 28, 2016 | 5.058 | 5.151 | 5.002 | 5.007 | 8,330 | -0.01(-0.21%) |
Jul 27, 2016 | 5.058 | 5.156 | 5.012 | 5.017 | 14,582 | -0.01(-0.16%) |
Jul 26, 2016 | 5.026 | 5.199 | 5.025 | 5.025 | 6,745 | -0.00(-0.00%) |
Jul 25, 2016 | 5.076 | 5.179 | 5.008 | 5.025 | 8,231 | -0.14(-2.68%) |
Jul 22, 2016 | 5.207 | 5.207 | 5.146 | 5.164 | 1,367 | -0.01(-0.19%) |
Jul 21, 2016 | 5.061 | 5.174 | 5.061 | 5.174 | 3,707 | +0.14(+2.85%) |
Jul 20, 2016 | 5.302 | 5.338 | 5.030 | 5.030 | 12,391 | +0.04(+0.72%) |
Jul 19, 2016 | 5.112 | 5.112 | 4.989 | 4.994 | 7,040 | +0.02(+0.41%) |
Jul 18, 2016 | 5.015 | 5.015 | 4.928 | 4.974 | 5,300 | -0.03(-0.51%) |
Jul 15, 2016 | 5.122 | 5.122 | 4.958 | 4.999 | 10,851 | -0.06(-1.22%) |
Jul 14, 2016 | 5.199 | 5.307 | 5.010 | 5.061 | 11,371 | -0.29(-5.46%) |
Jul 13, 2016 | 5.338 | 5.651 | 5.174 | 5.353 | 37,914 | +0.08(+1.55%) |
Jul 12, 2016 | 5.256 | 5.369 | 5.003 | 5.271 | 15,828 | +0.25(+5.01%) |
Jul 11, 2016 | 5.302 | 5.509 | 4.962 | 5.020 | 16,809 | -0.33(-6.23%) |
Jul 08, 2016 | 5.230 | 5.128 | 5.128 | 5.353 | 26,148 | +0.23(+4.40%) |
Jul 07, 2016 | 5.358 | 5.467 | 5.076 | 5.128 | 20,487 | -0.25(-4.67%) |
Jul 06, 2016 | 5.256 | 5.384 | 5.256 | 5.379 | 4,460 | +0.28(+5.53%) |
Jul 05, 2016 | 5.404 | 5.481 | 4.989 | 5.097 | 18,261 | -0.37(-6.84%) |
Jul 01, 2016 | 5.635 | 5.471 | 5.471 | 5.471 | 3,900 | -0.08(-1.48%) |
Jun 30, 2016 | 5.574 | 5.661 | 5.256 | 5.553 | 35,962 | +0.14(+2.56%) |
Jun 29, 2016 | 5.692 | 5.717 | 5.374 | 5.415 | 17,951 | -0.21(-3.70%) |
Jun 28, 2016 | 5.271 | 5.733 | 5.271 | 5.623 | 32,044 | +0.51(+10.05%) |
Jun 27, 2016 | 5.201 | 5.329 | 5.033 | 5.109 | 19,924 | +0.09(+1.83%) |
Jun 24, 2016 | 4.981 | 5.196 | 4.731 | 5.017 | 34,355 | +0.04(+0.72%) |
Jun 23, 2016 | 5.263 | 5.377 | 4.849 | 4.981 | 21,797 | +0.11(+2.31%) |
Jun 22, 2016 | 5.104 | 5.104 | 4.801 | 4.869 | 4,805 | -0.26(-5.03%) |
Jun 21, 2016 | 5.314 | 5.503 | 5.103 | 5.127 | 8,388 | -0.05(-0.94%) |
Jun 20, 2016 | 4.578 | 5.259 | 4.578 | 5.176 | 12,395 | +0.58(+12.56%) |
Jun 17, 2016 | 4.307 | 4.731 | 4.287 | 4.598 | 49,471 | +0.30(+6.89%) |
Jun 16, 2016 | 4.246 | 4.394 | 4.205 | 4.302 | 17,566 | +0.10(+2.43%) |
Jun 15, 2016 | 4.297 | 4.486 | 4.118 | 4.200 | 20,018 | -0.03(-0.60%) |
Jun 14, 2016 | 4.358 | 4.358 | 4.220 | 4.225 | 2,344 | -0.17(-3.95%) |
Jun 13, 2016 | 4.588 | 4.588 | 4.190 | 4.399 | 30,601 | -0.11(-2.49%) |
Jun 10, 2016 | 4.680 | 4.680 | 4.511 | 4.511 | 1,843 | -0.19(-4.02%) |
Jun 09, 2016 | 4.741 | 4.769 | 4.654 | 4.700 | 8,588 | +0.02(+0.33%) |
Jun 08, 2016 | 4.695 | 5.027 | 4.619 | 4.685 | 46,073 | +0.10(+2.23%) |
Jun 07, 2016 | 4.164 | 4.634 | 4.164 | 4.583 | 34,247 | +0.47(+11.43%) |
Jun 06, 2016 | 5.191 | 5.712 | 3.965 | 4.113 | 12,358 | +0.06(+1.39%) |
Jun 03, 2016 | 4.006 | 4.087 | 3.914 | 4.057 | 29,517 | +0.19(+4.96%) |
Jun 02, 2016 | 3.842 | 3.972 | 3.842 | 3.865 | 1,199 | +0.02(+0.60%) |
Jun 01, 2016 | 3.817 | 3.883 | 3.806 | 3.842 | 4,644 | +0.01(+0.13%) |
May 31, 2016 | 4.011 | 4.011 | 3.837 | 3.837 | 8,701 | -0.09(-2.34%) |
May 27, 2016 | 4.006 | 3.929 | 3.929 | 3.929 | 6,654 | -0.02(-0.52%) |
May 26, 2016 | 3.990 | 4.031 | 3.878 | 3.949 | 23,849 | -0.06(-1.38%) |
May 25, 2016 | 4.040 | 4.045 | 3.841 | 4.005 | 26,848 | -0.04(-1.11%) |
May 24, 2016 | 4.056 | 4.066 | 3.969 | 4.049 | 3,629 | +0.04(+0.97%) |
May 23, 2016 | 4.147 | 4.239 | 4.010 | 4.010 | 16,047 | -0.11(-2.58%) |
May 20, 2016 | 4.322 | 4.356 | 3.974 | 4.117 | 56,315 | -0.20(-4.68%) |
May 19, 2016 | 4.300 | 4.366 | 4.300 | 4.319 | 10,810 | -0.01(-0.27%) |
May 18, 2016 | 4.441 | 4.521 | 4.320 | 4.331 | 6,846 | +0.03(+0.59%) |
May 17, 2016 | 4.348 | 4.503 | 4.300 | 4.305 | 26,255 | -0.06(-1.29%) |
May 16, 2016 | 4.376 | 4.652 | 4.356 | 4.361 | 19,337 | -0.01(-0.12%) |
May 13, 2016 | 4.422 | 4.545 | 4.361 | 4.366 | 35,785 | -0.05(-1.04%) |
May 12, 2016 | 4.652 | 4.652 | 4.336 | 4.412 | 16,877 | -0.26(-5.56%) |
May 11, 2016 | 4.738 | 4.876 | 4.575 | 4.672 | 33,688 | +0.09(+1.95%) |
May 10, 2016 | 4.967 | 5.103 | 4.331 | 4.583 | 70,836 | -0.28(-5.81%) |
May 09, 2016 | 5.202 | 5.202 | 4.866 | 4.866 | 57,693 | -0.09(-1.85%) |
May 06, 2016 | 5.090 | 5.192 | 4.957 | 4.957 | 20,122 | -0.01(-0.21%) |
May 05, 2016 | 5.248 | 5.248 | 4.932 | 4.967 | 27,376 | -0.32(-5.98%) |
May 04, 2016 | 5.288 | 5.299 | 5.197 | 5.283 | 7,931 | +0.08(+1.47%) |
May 03, 2016 | 5.411 | 5.411 | 5.122 | 5.207 | 3,273 | -0.14(-2.57%) |