Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 5.160 | 5.190 | 5.150 | 5.170 | 43,653 | +0.08(+1.67%) |
Jul 28, 2016 | 5.130 | 5.130 | 5.060 | 5.085 | 58,508 | -0.17(-3.14%) |
Jul 27, 2016 | 5.260 | 5.280 | 5.200 | 5.250 | 52,544 | +0.16(+3.14%) |
Jul 26, 2016 | 5.091 | 5.138 | 5.070 | 5.090 | 25,127 | +0.11(+2.21%) |
Jul 25, 2016 | 5.000 | 5.030 | 4.980 | 4.980 | 15,393 | +0.00(+0.00%) |
Jul 22, 2016 | 4.970 | 4.980 | 4.950 | 4.980 | 21,228 | -0.05(-0.99%) |
Jul 21, 2016 | 5.080 | 5.080 | 4.987 | 5.030 | 23,373 | +0.01(+0.20%) |
Jul 20, 2016 | 5.060 | 5.070 | 5.010 | 5.020 | 62,081 | +0.17(+3.51%) |
Jul 19, 2016 | 4.860 | 4.890 | 4.840 | 4.850 | 55,843 | -0.09(-1.82%) |
Jul 18, 2016 | 4.880 | 4.960 | 4.880 | 4.940 | 17,836 | +0.04(+0.82%) |
Jul 15, 2016 | 4.890 | 4.900 | 4.880 | 4.900 | 14,993 | -0.06(-1.21%) |
Jul 14, 2016 | 4.960 | 5.000 | 4.920 | 4.960 | 38,576 | +0.08(+1.64%) |
Jul 13, 2016 | 4.960 | 4.960 | 4.850 | 4.880 | 14,138 | -0.09(-1.81%) |
Jul 12, 2016 | 4.950 | 4.990 | 4.930 | 4.970 | 86,377 | +0.17(+3.54%) |
Jul 11, 2016 | 4.780 | 4.810 | 4.780 | 4.800 | 36,054 | +0.12(+2.67%) |
Jul 08, 2016 | 4.720 | 4.650 | 4.675 | 51,129 | +0.19(+4.35%) | |
Jul 07, 2016 | 4.542 | 4.542 | 4.430 | 4.480 | 58,305 | -0.05(-1.10%) |
Jul 05, 2016 | 4.600 | 4.600 | 4.500 | 4.530 | 82,784 | -0.28(-5.82%) |
Jul 01, 2016 | 4.810 | 4.810 | 4.810 | 0 | +0.21(+4.57%) | |
Jun 30, 2016 | 4.568 | 4.610 | 4.510 | 4.600 | 65,408 | +0.01(+0.22%) |
Jun 29, 2016 | 4.660 | 4.680 | 4.580 | 4.590 | 195,073 | -0.07(-1.50%) |
Jun 28, 2016 | 4.700 | 4.700 | 4.550 | 4.660 | 178,621 | +0.15(+3.33%) |
Jun 27, 2016 | 4.570 | 4.570 | 4.440 | 4.510 | 140,617 | -0.37(-7.49%) |
Jun 24, 2016 | 4.860 | 5.030 | 4.790 | 4.875 | 325,055 | -0.58(-10.55%) |
Jun 23, 2016 | 5.340 | 5.460 | 5.340 | 5.450 | 26,068 | +0.20(+3.81%) |
Jun 22, 2016 | 5.320 | 5.340 | 5.210 | 5.250 | 25,954 | -0.03(-0.57%) |
Jun 21, 2016 | 5.310 | 5.310 | 5.250 | 5.280 | 35,486 | -0.08(-1.58%) |
Jun 20, 2016 | 5.300 | 5.390 | 5.300 | 5.365 | 50,251 | +0.25(+4.79%) |
Jun 17, 2016 | 5.070 | 5.150 | 5.070 | 5.120 | 16,428 | +0.08(+1.59%) |
Jun 16, 2016 | 4.880 | 5.040 | 4.850 | 5.040 | 39,154 | +0.04(+0.80%) |
Jun 15, 2016 | 5.010 | 5.090 | 4.990 | 5.000 | 55,794 | -0.05(-0.99%) |
Jun 14, 2016 | 5.020 | 5.050 | 4.975 | 5.050 | 42,797 | -0.04(-0.79%) |
Jun 13, 2016 | 5.080 | 5.140 | 5.070 | 5.090 | 47,317 | -0.07(-1.36%) |
Jun 10, 2016 | 5.200 | 5.210 | 5.150 | 5.160 | 34,293 | -0.23(-4.27%) |
Jun 09, 2016 | 5.300 | 5.420 | 5.290 | 5.390 | 53,711 | -0.17(-3.06%) |
Jun 08, 2016 | 5.550 | 5.590 | 5.510 | 5.560 | 28,939 | -0.04(-0.71%) |
Jun 07, 2016 | 5.580 | 5.630 | 5.580 | 5.600 | 23,364 | +0.06(+1.08%) |
Jun 06, 2016 | 5.490 | 5.540 | 5.490 | 5.540 | 4,821 | +0.10(+1.84%) |
Jun 03, 2016 | 5.400 | 5.440 | 5.390 | 5.440 | 78,571 | -0.08(-1.45%) |
Jun 02, 2016 | 5.480 | 5.530 | 5.470 | 5.520 | 123,622 | +0.17(+3.18%) |
Jun 01, 2016 | 5.360 | 5.390 | 5.350 | 5.350 | 6,179 | -0.06(-1.11%) |
May 31, 2016 | 5.526 | 5.560 | 5.410 | 5.410 | 5,818 | -0.05(-0.92%) |
May 27, 2016 | 5.460 | 5.460 | 5.460 | 0 | -0.04(-0.73%) | |
May 26, 2016 | 5.520 | 5.550 | 5.480 | 5.500 | 84,435 | +0.09(+1.66%) |
May 25, 2016 | 5.450 | 5.480 | 5.410 | 5.410 | 21,685 | +0.05(+0.93%) |
May 24, 2016 | 5.260 | 5.410 | 5.260 | 5.360 | 41,682 | +0.07(+1.36%) |
May 23, 2016 | 5.210 | 5.294 | 5.210 | 5.288 | 30,036 | -0.01(-0.13%) |
May 20, 2016 | 5.320 | 5.320 | 5.270 | 5.295 | 38,041 | +0.04(+0.67%) |
May 19, 2016 | 5.280 | 5.300 | 5.250 | 5.260 | 62,914 | +0.04(+0.77%) |
May 18, 2016 | 5.190 | 5.270 | 5.170 | 5.220 | 29,647 | -0.04(-0.67%) |
May 17, 2016 | 5.305 | 5.330 | 5.240 | 5.255 | 42,457 | -0.15(-2.69%) |
May 16, 2016 | 5.390 | 5.440 | 5.360 | 5.400 | 20,217 | +0.01(+0.19%) |
May 13, 2016 | 5.380 | 5.420 | 5.370 | 5.390 | 21,356 | +0.00(+0.00%) |
May 12, 2016 | 5.520 | 5.520 | 5.340 | 5.390 | 21,965 | -0.07(-1.28%) |
May 11, 2016 | 5.482 | 5.522 | 5.450 | 5.460 | 44,397 | -0.03(-0.55%) |
May 10, 2016 | 5.430 | 5.510 | 5.430 | 5.490 | 50,830 | +0.24(+4.57%) |
May 09, 2016 | 5.330 | 5.330 | 5.240 | 5.250 | 59,985 | +0.00(+0.00%) |
May 06, 2016 | 5.190 | 5.280 | 5.190 | 5.250 | 7,578 | +0.09(+1.74%) |
May 05, 2016 | 5.160 | 5.180 | 5.130 | 5.160 | 45,646 | -0.13(-2.46%) |
May 04, 2016 | 5.336 | 5.370 | 5.260 | 5.290 | 37,375 | -0.08(-1.49%) |
May 03, 2016 | 5.450 | 5.450 | 5.370 | 5.370 | 40,138 | -0.17(-3.07%) |