Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 4.380 | 4.380 | 4.350 | 4.350 | 31,276 | +0.03(+0.70%) |
Jul 28, 2016 | 4.310 | 4.370 | 4.300 | 4.320 | 11,010 | -0.02(-0.46%) |
Jul 27, 2016 | 4.341 | 4.380 | 4.310 | 4.340 | 7,989 | -0.03(-0.69%) |
Jul 26, 2016 | 4.370 | 4.390 | 4.340 | 4.370 | 15,374 | -0.02(-0.46%) |
Jul 25, 2016 | 4.460 | 4.460 | 4.360 | 4.390 | 74,488 | -0.03(-0.68%) |
Jul 22, 2016 | 4.340 | 4.550 | 4.340 | 4.420 | 211,910 | +0.08(+1.84%) |
Jul 21, 2016 | 4.310 | 4.350 | 4.310 | 4.340 | 5,074 | +0.00(+0.00%) |
Jul 20, 2016 | 4.330 | 4.350 | 4.320 | 4.340 | 14,643 | -0.02(-0.46%) |
Jul 19, 2016 | 4.350 | 4.370 | 4.340 | 4.360 | 9,951 | +0.00(+0.11%) |
Jul 18, 2016 | 4.420 | 4.420 | 4.290 | 4.355 | 143,141 | -0.02(-0.57%) |
Jul 15, 2016 | 4.420 | 4.440 | 4.270 | 4.380 | 63,454 | -0.04(-0.90%) |
Jul 14, 2016 | 4.325 | 4.420 | 4.300 | 4.420 | 20,665 | +0.04(+0.91%) |
Jul 13, 2016 | 4.320 | 4.390 | 4.190 | 4.380 | 106,560 | +0.04(+0.92%) |
Jul 12, 2016 | 4.300 | 4.400 | 4.280 | 4.340 | 83,764 | +0.05(+1.24%) |
Jul 11, 2016 | 4.200 | 4.450 | 4.200 | 4.287 | 137,650 | +0.41(+10.48%) |
Jul 08, 2016 | 3.890 | 3.820 | 3.850 | 3.880 | 22,492 | +0.06(+1.57%) |
Jul 07, 2016 | 3.760 | 3.940 | 3.630 | 3.820 | 96,308 | +0.06(+1.60%) |
Jul 06, 2016 | 3.810 | 3.890 | 3.760 | 3.760 | 18,934 | -0.12(-3.09%) |
Jul 05, 2016 | 3.810 | 3.880 | 3.810 | 3.880 | 566 | +0.06(+1.57%) |
Jul 01, 2016 | 3.800 | 3.820 | 3.820 | 3.820 | 1,600 | -0.03(-0.78%) |
Jun 30, 2016 | 3.880 | 3.900 | 3.780 | 3.850 | 1,464 | -0.04(-1.03%) |
Jun 29, 2016 | 3.960 | 3.960 | 3.830 | 3.890 | 51,592 | +0.13(+3.46%) |
Jun 28, 2016 | 3.530 | 3.831 | 3.530 | 3.760 | 42,041 | +0.24(+6.82%) |
Jun 27, 2016 | 3.680 | 3.770 | 3.520 | 3.520 | 78,508 | -0.24(-6.38%) |
Jun 24, 2016 | 3.700 | 3.830 | 3.666 | 3.760 | 24,467 | -0.03(-0.79%) |
Jun 23, 2016 | 3.826 | 3.836 | 3.790 | 3.790 | 9,048 | -0.06(-1.56%) |
Jun 22, 2016 | 3.870 | 3.890 | 3.850 | 3.850 | 9,733 | +0.02(+0.62%) |
Jun 21, 2016 | 3.870 | 3.880 | 3.810 | 3.826 | 62,475 | -0.01(-0.35%) |
Jun 20, 2016 | 3.780 | 3.900 | 3.780 | 3.840 | 57,043 | +0.06(+1.59%) |
Jun 17, 2016 | 3.700 | 3.830 | 3.620 | 3.780 | 33,956 | +0.09(+2.44%) |
Jun 16, 2016 | 3.720 | 3.750 | 3.620 | 3.690 | 4,813 | -0.01(-0.27%) |
Jun 15, 2016 | 3.680 | 3.820 | 3.610 | 3.700 | 11,865 | -0.01(-0.27%) |
Jun 14, 2016 | 3.660 | 4.060 | 3.660 | 3.710 | 43,047 | +0.02(+0.54%) |
Jun 13, 2016 | 3.640 | 3.750 | 3.610 | 3.690 | 56,109 | -0.04(-1.07%) |
Jun 10, 2016 | 3.690 | 3.760 | 3.610 | 3.730 | 14,514 | +0.01(+0.27%) |
Jun 09, 2016 | 3.710 | 3.776 | 3.660 | 3.720 | 26,544 | +0.00(+0.00%) |
Jun 08, 2016 | 3.760 | 3.800 | 3.720 | 3.720 | 10,278 | -0.08(-2.11%) |
Jun 07, 2016 | 3.800 | 3.850 | 3.700 | 3.800 | 30,927 | +0.09(+2.43%) |
Jun 06, 2016 | 3.840 | 3.840 | 3.700 | 3.710 | 54,731 | -0.14(-3.64%) |
Jun 03, 2016 | 3.850 | 3.870 | 3.820 | 3.850 | 12,476 | +0.00(+0.00%) |
Jun 02, 2016 | 3.750 | 3.914 | 3.750 | 3.850 | 32,978 | +0.14(+3.77%) |
Jun 01, 2016 | 3.910 | 3.930 | 3.710 | 3.710 | 20,683 | -0.22(-5.60%) |
May 31, 2016 | 3.890 | 3.930 | 3.840 | 3.930 | 16,290 | +0.03(+0.77%) |
May 27, 2016 | 3.820 | 3.900 | 3.900 | 3.900 | 18,700 | -0.05(-1.27%) |
May 26, 2016 | 3.840 | 3.970 | 3.840 | 3.950 | 16,618 | +0.03(+0.77%) |
May 25, 2016 | 3.860 | 3.950 | 3.760 | 3.920 | 36,308 | +0.05(+1.29%) |
May 24, 2016 | 3.720 | 3.950 | 3.510 | 3.870 | 82,700 | +0.00(+0.00%) |
May 23, 2016 | 4.000 | 4.100 | 3.740 | 3.870 | 191,993 | +0.19(+5.16%) |
May 20, 2016 | 3.690 | 3.764 | 3.580 | 3.680 | 43,860 | +0.09(+2.51%) |
May 19, 2016 | 3.710 | 3.740 | 3.540 | 3.590 | 73,572 | -0.20(-5.28%) |
May 18, 2016 | 3.750 | 3.820 | 3.750 | 3.790 | 25,233 | -0.03(-0.79%) |
May 17, 2016 | 3.830 | 3.880 | 3.820 | 3.820 | 16,618 | +0.00(+0.00%) |
May 16, 2016 | 3.780 | 3.900 | 3.740 | 3.820 | 40,010 | +0.05(+1.33%) |
May 13, 2016 | 3.850 | 3.896 | 3.720 | 3.770 | 63,518 | +0.02(+0.53%) |
May 12, 2016 | 4.100 | 4.100 | 3.670 | 3.750 | 104,872 | -0.45(-10.71%) |
May 11, 2016 | 4.250 | 4.360 | 4.200 | 4.200 | 40,941 | -0.05(-1.18%) |
May 10, 2016 | 4.560 | 4.590 | 4.250 | 4.250 | 87,915 | -0.35(-7.61%) |
May 09, 2016 | 4.800 | 4.800 | 4.560 | 4.600 | 28,349 | -0.22(-4.56%) |
May 06, 2016 | 4.820 | 4.890 | 4.810 | 4.820 | 18,847 | -0.01(-0.21%) |
May 05, 2016 | 4.820 | 4.890 | 4.820 | 4.830 | 10,674 | +0.01(+0.21%) |
May 04, 2016 | 4.830 | 5.000 | 4.810 | 4.820 | 25,987 | +0.01(+0.21%) |
May 03, 2016 | 4.810 | 4.890 | 4.800 | 4.810 | 13,721 | -0.04(-0.82%) |