Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 4.213 | 4.360 | 4.100 | 4.100 | 3,629 | -0.17(-3.98%) |
Jul 28, 2016 | 4.204 | 4.270 | 4.204 | 4.270 | 6,391 | +0.02(+0.47%) |
Jul 27, 2016 | 4.300 | 4.300 | 4.213 | 4.250 | 9,894 | -0.05(-1.19%) |
Jul 26, 2016 | 4.400 | 4.400 | 4.301 | 4.301 | 1,780 | -0.06(-1.35%) |
Jul 25, 2016 | 4.315 | 4.360 | 4.315 | 4.360 | 552 | +0.01(+0.23%) |
Jul 22, 2016 | 4.380 | 4.440 | 4.350 | 4.350 | 2,017 | -0.05(-1.14%) |
Jul 21, 2016 | 4.430 | 4.510 | 4.400 | 4.400 | 31,474 | -0.12(-2.65%) |
Jul 20, 2016 | 4.418 | 4.549 | 4.418 | 4.520 | 2,421 | +0.04(+0.94%) |
Jul 19, 2016 | 4.475 | 4.522 | 4.450 | 4.478 | 8,281 | -0.04(-0.89%) |
Jul 18, 2016 | 4.490 | 4.518 | 4.440 | 4.518 | 2,577 | -0.06(-1.35%) |
Jul 15, 2016 | 4.580 | 4.580 | 4.580 | 4.580 | 202 | +0.00(+0.00%) |
Jul 14, 2016 | 4.480 | 4.580 | 4.480 | 4.580 | 3,509 | +0.09(+2.00%) |
Jul 13, 2016 | 4.470 | 4.580 | 4.466 | 4.490 | 4,561 | -0.16(-3.42%) |
Jul 12, 2016 | 4.310 | 4.910 | 4.310 | 4.649 | 8,070 | +0.17(+3.77%) |
Jul 11, 2016 | 4.420 | 4.540 | 4.316 | 4.480 | 20,258 | -0.00(-0.06%) |
Jul 08, 2016 | 4.499 | 4.499 | 4.410 | 4.482 | 5,006 | -0.08(-1.70%) |
Jul 07, 2016 | 4.660 | 4.668 | 4.560 | 4.560 | 2,102 | -0.04(-0.87%) |
Jul 06, 2016 | 4.600 | 4.600 | 4.600 | 4.600 | 235 | -0.02(-0.42%) |
Jul 05, 2016 | 4.530 | 4.619 | 4.530 | 4.619 | 7,987 | -0.21(-4.34%) |
Jul 01, 2016 | 4.710 | 4.829 | 4.829 | 4.829 | 14,100 | +0.14(+3.03%) |
Jun 30, 2016 | 4.600 | 4.750 | 4.600 | 4.687 | 4,782 | -0.11(-2.36%) |
Jun 29, 2016 | 4.700 | 4.800 | 4.700 | 4.800 | 8,185 | +0.17(+3.64%) |
Jun 28, 2016 | 4.630 | 4.660 | 4.610 | 4.631 | 10,037 | +0.20(+4.55%) |
Jun 27, 2016 | 4.470 | 4.480 | 4.430 | 4.430 | 2,604 | -0.14(-3.06%) |
Jun 24, 2016 | 4.350 | 4.646 | 4.350 | 4.570 | 48,722 | -0.25(-5.09%) |
Jun 23, 2016 | 4.711 | 4.815 | 4.560 | 4.815 | 1,944 | +0.07(+1.45%) |
Jun 22, 2016 | 4.700 | 4.746 | 4.559 | 4.746 | 7,625 | -0.03(-0.63%) |
Jun 21, 2016 | 4.810 | 4.820 | 4.570 | 4.777 | 15,568 | +0.06(+1.18%) |
Jun 20, 2016 | 4.450 | 4.823 | 4.310 | 4.721 | 6,429 | +0.09(+2.03%) |
Jun 17, 2016 | 4.660 | 4.705 | 4.390 | 4.627 | 20,875 | +0.09(+1.93%) |
Jun 16, 2016 | 5.006 | 5.006 | 4.480 | 4.540 | 1,937 | -0.17(-3.56%) |
Jun 15, 2016 | 4.500 | 4.707 | 4.500 | 4.707 | 4,496 | +0.03(+0.58%) |
Jun 14, 2016 | 4.680 | 4.680 | 4.680 | 4.680 | 463 | -0.15(-3.03%) |
Jun 13, 2016 | 4.690 | 4.880 | 4.690 | 4.826 | 5,556 | +0.15(+3.12%) |
Jun 10, 2016 | 4.740 | 4.770 | 4.680 | 4.680 | 3,751 | -0.29(-5.83%) |
Jun 09, 2016 | 4.869 | 4.970 | 4.869 | 4.970 | 1,370 | +0.11(+2.26%) |
Jun 08, 2016 | 4.900 | 5.010 | 4.830 | 4.860 | 18,871 | +0.06(+1.32%) |
Jun 07, 2016 | 4.795 | 4.800 | 4.750 | 4.796 | 2,073 | +0.07(+1.49%) |
Jun 06, 2016 | 4.690 | 4.730 | 4.660 | 4.726 | 2,978 | -0.02(-0.50%) |
Jun 03, 2016 | 4.700 | 4.750 | 4.650 | 4.750 | 5,710 | +0.07(+1.50%) |
Jun 02, 2016 | 4.780 | 4.780 | 4.600 | 4.680 | 4,217 | -0.07(-1.47%) |
Jun 01, 2016 | 4.650 | 4.819 | 4.650 | 4.750 | 4,111 | +0.06(+1.28%) |
May 31, 2016 | 4.650 | 4.690 | 4.650 | 4.690 | 381 | +0.04(+0.86%) |
May 27, 2016 | 4.650 | 4.650 | 4.650 | 4.650 | 1,800 | -0.10(-2.10%) |
May 26, 2016 | 4.800 | 4.800 | 4.750 | 4.750 | 2,500 | -0.07(-1.45%) |
May 25, 2016 | 4.820 | 4.820 | 4.530 | 4.820 | 6,053 | +0.24(+5.24%) |
May 24, 2016 | 4.700 | 4.780 | 4.580 | 4.580 | 4,512 | -0.16(-3.38%) |
May 23, 2016 | 4.500 | 4.775 | 4.490 | 4.740 | 9,088 | -0.05(-1.15%) |
May 20, 2016 | 4.950 | 4.950 | 4.790 | 4.795 | 5,158 | -0.13(-2.74%) |
May 19, 2016 | 4.790 | 4.930 | 4.790 | 4.930 | 2,302 | +0.13(+2.67%) |
May 18, 2016 | 4.800 | 4.883 | 4.790 | 4.802 | 3,129 | -0.09(-1.80%) |
May 17, 2016 | 4.800 | 4.970 | 4.800 | 4.890 | 12,579 | -0.04(-0.91%) |
May 16, 2016 | 5.237 | 5.258 | 4.801 | 4.935 | 1,860 | +0.14(+3.03%) |
May 13, 2016 | 4.790 | 4.850 | 4.790 | 4.790 | 10,002 | -0.07(-1.41%) |
May 12, 2016 | 4.990 | 4.990 | 4.800 | 4.859 | 15,122 | -0.13(-2.63%) |
May 11, 2016 | 4.860 | 5.050 | 4.860 | 4.990 | 12,446 | -0.13(-2.48%) |
May 10, 2016 | 4.610 | 5.292 | 4.610 | 5.117 | 5,191 | +0.11(+2.24%) |
May 09, 2016 | 5.600 | 5.600 | 4.992 | 5.005 | 7,606 | -0.26(-4.94%) |
May 06, 2016 | 5.450 | 5.450 | 5.250 | 5.265 | 5,717 | -0.20(-3.67%) |
May 05, 2016 | 5.600 | 5.850 | 4.897 | 5.466 | 21,128 | -0.23(-4.07%) |
May 04, 2016 | 5.710 | 5.710 | 5.620 | 5.697 | 8,614 | -0.09(-1.60%) |
May 03, 2016 | 5.715 | 5.880 | 5.440 | 5.790 | 8,665 | -0.02(-0.34%) |