Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 4.164 | 4.164 | 4.143 | 4.153 | 673,121 | +0.00(+0.00%) |
Jul 28, 2016 | 4.138 | 4.153 | 4.138 | 4.153 | 566,920 | +0.01(+0.25%) |
Jul 27, 2016 | 4.164 | 4.169 | 4.143 | 4.143 | 713,010 | -0.01(-0.12%) |
Jul 26, 2016 | 4.148 | 4.158 | 4.138 | 4.148 | 699,495 | +0.00(+0.00%) |
Jul 25, 2016 | 4.148 | 4.148 | 4.133 | 4.148 | 602,479 | +0.01(+0.25%) |
Jul 22, 2016 | 4.148 | 4.148 | 4.138 | 4.138 | 655,544 | -0.01(-0.25%) |
Jul 21, 2016 | 4.133 | 4.148 | 4.122 | 4.148 | 846,980 | +0.00(+0.00%) |
Jul 20, 2016 | 4.122 | 4.148 | 4.117 | 4.148 | 734,972 | +0.03(+0.75%) |
Jul 19, 2016 | 4.102 | 4.122 | 4.097 | 4.117 | 661,934 | +0.01(+0.13%) |
Jul 18, 2016 | 4.097 | 4.127 | 4.097 | 4.112 | 683,993 | +0.02(+0.38%) |
Jul 15, 2016 | 4.097 | 4.117 | 4.081 | 4.097 | 763,981 | +0.00(+0.00%) |
Jul 14, 2016 | 4.117 | 4.127 | 4.091 | 4.097 | 926,546 | -0.01(-0.25%) |
Jul 13, 2016 | 4.102 | 4.112 | 4.097 | 4.107 | 638,863 | +0.01(+0.34%) |
Jul 12, 2016 | 4.078 | 4.093 | 4.073 | 4.093 | 930,564 | +0.03(+0.76%) |
Jul 11, 2016 | 4.103 | 4.103 | 4.057 | 4.062 | 842,292 | -0.03(-0.75%) |
Jul 08, 2016 | 4.062 | 4.098 | 4.037 | 4.093 | 756,350 | +0.06(+1.40%) |
Jul 07, 2016 | 4.032 | 4.052 | 4.016 | 4.037 | 848,529 | +0.02(+0.38%) |
Jul 06, 2016 | 4.021 | 4.047 | 4.001 | 4.021 | 1,115,350 | -0.01(-0.25%) |
Jul 05, 2016 | 4.037 | 4.047 | 3.975 | 4.032 | 1,041,237 | -0.04(-0.88%) |
Jul 01, 2016 | 4.042 | 4.067 | 4.067 | 4.067 | 737,546 | +0.03(+0.63%) |
Jun 30, 2016 | 4.026 | 4.047 | 4.006 | 4.042 | 1,313,286 | +0.04(+1.03%) |
Jun 29, 2016 | 3.965 | 4.001 | 3.960 | 4.001 | 1,429,196 | +0.10(+2.50%) |
Jun 28, 2016 | 3.893 | 3.914 | 3.883 | 3.903 | 1,097,283 | +0.05(+1.20%) |
Jun 27, 2016 | 3.883 | 3.883 | 3.847 | 3.857 | 1,320,746 | -0.06(-1.44%) |
Jun 24, 2016 | 3.893 | 3.949 | 3.867 | 3.914 | 1,528,429 | -0.10(-2.43%) |
Jun 23, 2016 | 4.016 | 4.031 | 4.011 | 4.011 | 852,428 | +0.03(+0.77%) |
Jun 22, 2016 | 3.985 | 4.001 | 3.975 | 3.980 | 545,630 | +0.02(+0.39%) |
Jun 21, 2016 | 3.985 | 3.985 | 3.965 | 3.965 | 596,164 | +0.00(+0.00%) |
Jun 20, 2016 | 3.960 | 3.985 | 3.960 | 3.965 | 847,924 | +0.04(+0.91%) |
Jun 17, 2016 | 3.914 | 3.937 | 3.914 | 3.929 | 526,377 | +0.02(+0.52%) |
Jun 16, 2016 | 3.908 | 3.914 | 3.878 | 3.908 | 762,649 | -0.02(-0.39%) |
Jun 15, 2016 | 3.914 | 3.944 | 3.914 | 3.924 | 982,629 | +0.02(+0.39%) |
Jun 14, 2016 | 3.934 | 3.949 | 3.903 | 3.908 | 584,662 | -0.03(-0.65%) |
Jun 13, 2016 | 3.975 | 3.985 | 3.934 | 3.934 | 752,094 | -0.05(-1.33%) |
Jun 10, 2016 | 4.013 | 4.013 | 3.972 | 3.987 | 1,151,432 | -0.03(-0.76%) |
Jun 09, 2016 | 3.997 | 4.018 | 3.997 | 4.018 | 1,317,166 | +0.03(+0.64%) |
Jun 08, 2016 | 3.987 | 4.002 | 3.972 | 3.992 | 800,105 | +0.01(+0.26%) |
Jun 07, 2016 | 4.023 | 4.023 | 3.967 | 3.982 | 1,262,605 | -0.04(-0.89%) |
Jun 06, 2016 | 4.002 | 4.018 | 3.982 | 4.018 | 879,571 | +0.02(+0.51%) |
Jun 03, 2016 | 3.972 | 3.997 | 3.951 | 3.997 | 1,010,340 | +0.01(+0.26%) |
Jun 02, 2016 | 3.967 | 3.992 | 3.962 | 3.987 | 826,064 | +0.02(+0.51%) |
Jun 01, 2016 | 3.941 | 3.982 | 3.941 | 3.967 | 766,064 | +0.00(+0.00%) |
May 31, 2016 | 3.977 | 3.987 | 3.951 | 3.967 | 1,104,691 | +0.01(+0.26%) |
May 27, 2016 | 3.951 | 3.956 | 3.956 | 3.956 | 763,748 | +0.01(+0.26%) |
May 26, 2016 | 3.951 | 3.956 | 3.936 | 3.946 | 661,742 | +0.00(+0.00%) |
May 25, 2016 | 3.936 | 3.997 | 3.921 | 3.946 | 2,077,195 | +0.03(+0.65%) |
May 24, 2016 | 3.865 | 3.946 | 3.860 | 3.921 | 1,723,719 | +0.07(+1.72%) |
May 23, 2016 | 3.854 | 3.860 | 3.844 | 3.854 | 699,541 | +0.01(+0.27%) |
May 20, 2016 | 3.854 | 3.870 | 3.839 | 3.844 | 878,893 | -0.01(-0.13%) |
May 19, 2016 | 3.844 | 3.854 | 3.819 | 3.849 | 1,604,485 | +0.00(+0.00%) |
May 18, 2016 | 3.849 | 3.865 | 3.834 | 3.849 | 806,931 | -0.01(-0.13%) |
May 17, 2016 | 3.865 | 3.865 | 3.834 | 3.854 | 921,897 | -0.02(-0.40%) |
May 16, 2016 | 3.834 | 3.870 | 3.829 | 3.870 | 790,485 | +0.03(+0.80%) |
May 13, 2016 | 3.849 | 3.854 | 3.824 | 3.839 | 763,872 | +0.00(+0.00%) |
May 12, 2016 | 3.849 | 3.865 | 3.824 | 3.839 | 560,417 | -0.00(-0.04%) |
May 11, 2016 | 3.846 | 3.861 | 3.831 | 3.841 | 805,425 | -0.02(-0.52%) |
May 10, 2016 | 3.841 | 3.866 | 3.841 | 3.861 | 774,326 | +0.03(+0.79%) |
May 09, 2016 | 3.846 | 3.851 | 3.826 | 3.831 | 573,182 | -0.02(-0.40%) |
May 06, 2016 | 3.810 | 3.846 | 3.810 | 3.846 | 663,230 | +0.02(+0.53%) |
May 05, 2016 | 3.836 | 3.846 | 3.826 | 3.826 | 638,450 | -0.01(-0.26%) |
May 04, 2016 | 3.826 | 3.841 | 3.826 | 3.836 | 738,071 | -0.01(-0.13%) |
May 03, 2016 | 3.841 | 3.851 | 3.826 | 3.841 | 655,154 | -0.02(-0.52%) |