Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 4.285 | 4.285 | 4.253 | 4.277 | 14,849 | +0.05(+1.12%) |
Jul 28, 2016 | 4.182 | 4.301 | 4.096 | 4.230 | 81,549 | -0.02(-0.37%) |
Jul 27, 2016 | 4.285 | 4.301 | 4.230 | 4.245 | 18,321 | -0.03(-0.74%) |
Jul 26, 2016 | 4.206 | 4.277 | 4.206 | 4.277 | 11,678 | +0.00(+0.00%) |
Jul 25, 2016 | 4.403 | 4.403 | 4.261 | 4.277 | 23,563 | -0.08(-1.81%) |
Jul 22, 2016 | 4.395 | 4.396 | 4.340 | 4.356 | 5,467 | -0.05(-1.06%) |
Jul 21, 2016 | 4.391 | 4.403 | 4.363 | 4.403 | 6,470 | -0.01(-0.18%) |
Jul 20, 2016 | 4.431 | 4.431 | 4.386 | 4.410 | 11,337 | -0.02(-0.53%) |
Jul 19, 2016 | 4.301 | 4.434 | 4.269 | 4.434 | 15,110 | +0.17(+4.05%) |
Jul 18, 2016 | 4.332 | 4.355 | 4.253 | 4.261 | 30,022 | -0.16(-3.55%) |
Jul 15, 2016 | 4.512 | 4.544 | 4.395 | 4.418 | 9,193 | -0.05(-1.05%) |
Jul 14, 2016 | 4.489 | 4.489 | 4.420 | 4.465 | 12,933 | +0.02(+0.35%) |
Jul 13, 2016 | 4.458 | 4.458 | 4.410 | 4.450 | 3,192 | -0.07(-1.56%) |
Jul 12, 2016 | 4.505 | 4.536 | 4.473 | 4.520 | 19,289 | +0.03(+0.70%) |
Jul 11, 2016 | 4.395 | 4.505 | 4.340 | 4.489 | 38,039 | +0.15(+3.44%) |
Jul 08, 2016 | 4.332 | 4.316 | 4.316 | 4.340 | 13,835 | +0.02(+0.55%) |
Jul 07, 2016 | 4.363 | 4.399 | 4.285 | 4.316 | 19,053 | -0.08(-1.79%) |
Jul 06, 2016 | 4.371 | 4.434 | 4.340 | 4.395 | 72,228 | -0.01(-0.18%) |
Jul 05, 2016 | 4.348 | 4.418 | 4.316 | 4.403 | 26,975 | +0.07(+1.63%) |
Jul 01, 2016 | 4.269 | 4.332 | 4.332 | 4.332 | 16,183 | +0.07(+1.66%) |
Jun 30, 2016 | 4.199 | 4.293 | 4.199 | 4.261 | 20,640 | +0.03(+0.74%) |
Jun 29, 2016 | 4.253 | 4.261 | 4.222 | 4.230 | 16,534 | -0.02(-0.37%) |
Jun 28, 2016 | 4.324 | 4.324 | 4.214 | 4.246 | 20,134 | -0.02(-0.37%) |
Jun 27, 2016 | 4.308 | 4.363 | 4.230 | 4.261 | 62,727 | -0.10(-2.33%) |
Jun 24, 2016 | 4.136 | 4.417 | 4.136 | 4.363 | 49,115 | -0.04(-0.89%) |
Jun 23, 2016 | 4.332 | 4.410 | 4.332 | 4.402 | 28,469 | +0.08(+1.80%) |
Jun 22, 2016 | 4.355 | 4.355 | 4.277 | 4.324 | 188,070 | +0.02(+0.54%) |
Jun 21, 2016 | 4.371 | 4.417 | 4.293 | 4.300 | 50,644 | -0.04(-0.90%) |
Jun 20, 2016 | 4.371 | 4.410 | 4.285 | 4.339 | 18,761 | +0.00(+0.00%) |
Jun 17, 2016 | 4.332 | 4.445 | 4.332 | 4.339 | 51,163 | -0.03(-0.71%) |
Jun 16, 2016 | 4.261 | 4.402 | 4.254 | 4.371 | 69,145 | +0.13(+3.13%) |
Jun 15, 2016 | 4.214 | 4.281 | 4.214 | 4.238 | 32,721 | +0.02(+0.56%) |
Jun 14, 2016 | 4.277 | 4.300 | 4.192 | 4.214 | 106,791 | -0.02(-0.55%) |
Jun 13, 2016 | 4.214 | 4.269 | 4.214 | 4.238 | 54,296 | +0.01(+0.18%) |
Jun 10, 2016 | 4.208 | 4.238 | 4.207 | 4.230 | 33,195 | +0.01(+0.18%) |
Jun 09, 2016 | 4.144 | 4.238 | 4.144 | 4.222 | 648,585 | +0.05(+1.31%) |
Jun 08, 2016 | 4.175 | 4.175 | 4.143 | 4.168 | 34,565 | +0.05(+1.14%) |
Jun 07, 2016 | 4.214 | 4.214 | 4.105 | 4.121 | 28,082 | -0.09(-2.22%) |
Jun 06, 2016 | 4.152 | 4.214 | 4.144 | 4.214 | 20,530 | +0.09(+2.27%) |
Jun 03, 2016 | 4.230 | 4.230 | 4.097 | 4.121 | 67,674 | -0.13(-3.12%) |
Jun 02, 2016 | 4.168 | 4.254 | 4.168 | 4.254 | 14,947 | +0.00(+0.00%) |
Jun 01, 2016 | 4.183 | 4.254 | 4.144 | 4.254 | 38,643 | +0.04(+0.93%) |
May 31, 2016 | 4.254 | 4.254 | 4.183 | 4.214 | 38,434 | -0.01(-0.18%) |
May 27, 2016 | 4.160 | 4.222 | 4.222 | 4.222 | 35,748 | +0.05(+1.12%) |
May 26, 2016 | 4.129 | 4.195 | 4.121 | 4.175 | 35,819 | +0.06(+1.52%) |
May 25, 2016 | 4.098 | 4.198 | 4.059 | 4.113 | 68,385 | +0.02(+0.57%) |
May 24, 2016 | 4.082 | 4.105 | 4.074 | 4.090 | 23,929 | +0.02(+0.38%) |
May 23, 2016 | 4.090 | 4.113 | 4.074 | 4.074 | 35,031 | -0.04(-0.94%) |
May 20, 2016 | 4.113 | 4.121 | 4.066 | 4.113 | 20,591 | +0.04(+0.95%) |
May 19, 2016 | 4.105 | 4.121 | 4.067 | 4.074 | 20,891 | -0.05(-1.13%) |
May 18, 2016 | 4.051 | 4.121 | 4.051 | 4.121 | 12,928 | +0.03(+0.76%) |
May 17, 2016 | 4.043 | 4.121 | 4.043 | 4.090 | 31,932 | +0.02(+0.38%) |
May 16, 2016 | 3.997 | 4.104 | 3.997 | 4.074 | 23,818 | +0.03(+0.77%) |
May 13, 2016 | 3.857 | 4.059 | 3.857 | 4.043 | 74,229 | +0.03(+0.77%) |
May 12, 2016 | 4.028 | 4.059 | 3.998 | 4.012 | 19,781 | +0.01(+0.19%) |
May 11, 2016 | 4.121 | 4.121 | 4.004 | 4.004 | 55,236 | -0.09(-2.27%) |
May 10, 2016 | 3.950 | 4.113 | 3.950 | 4.098 | 45,877 | +0.12(+3.13%) |
May 09, 2016 | 3.919 | 3.981 | 3.911 | 3.973 | 20,368 | +0.02(+0.59%) |
May 06, 2016 | 3.919 | 3.958 | 3.880 | 3.950 | 171,858 | +0.04(+0.99%) |
May 05, 2016 | 3.942 | 3.958 | 3.888 | 3.911 | 45,164 | +0.02(+0.40%) |
May 04, 2016 | 3.904 | 3.928 | 3.880 | 3.896 | 38,267 | -0.02(-0.40%) |
May 03, 2016 | 3.950 | 3.997 | 3.911 | 3.911 | 48,918 | -0.09(-2.14%) |