Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 4.650 | 4.650 | 4.650 | 0 | -0.02(-0.43%) | |
Jul 28, 2016 | 4.680 | 4.710 | 4.620 | 4.670 | 636,918 | +0.02(+0.43%) |
Jul 27, 2016 | 4.670 | 4.710 | 4.610 | 4.650 | 1,204,158 | +0.04(+0.87%) |
Jul 26, 2016 | 4.550 | 4.650 | 4.540 | 4.610 | 1,868,096 | +0.06(+1.32%) |
Jul 25, 2016 | 4.560 | 4.600 | 4.500 | 4.550 | 378,752 | -0.03(-0.66%) |
Jul 22, 2016 | 4.590 | 4.620 | 4.560 | 4.580 | 478,234 | -0.02(-0.43%) |
Jul 21, 2016 | 4.660 | 4.670 | 4.570 | 4.600 | 565,018 | -0.02(-0.43%) |
Jul 20, 2016 | 4.520 | 4.675 | 4.520 | 4.620 | 894,025 | +0.04(+0.87%) |
Jul 19, 2016 | 4.540 | 4.620 | 4.490 | 4.580 | 1,007,415 | +0.01(+0.22%) |
Jul 18, 2016 | 4.690 | 4.690 | 4.460 | 4.570 | 599,442 | -0.05(-1.08%) |
Jul 15, 2016 | 4.680 | 4.710 | 4.600 | 4.620 | 374,137 | -0.06(-1.28%) |
Jul 14, 2016 | 4.630 | 4.720 | 4.580 | 4.680 | 928,932 | +0.05(+1.08%) |
Jul 13, 2016 | 4.640 | 4.690 | 4.590 | 4.630 | 776,537 | +0.02(+0.43%) |
Jul 12, 2016 | 4.700 | 4.700 | 4.570 | 4.610 | 858,933 | -0.03(-0.65%) |
Jul 11, 2016 | 4.620 | 4.680 | 4.600 | 4.640 | 649,382 | +0.07(+1.53%) |
Jul 08, 2016 | 4.620 | 4.460 | 4.570 | 730,764 | +0.11(+2.47%) | |
Jul 07, 2016 | 4.540 | 4.560 | 4.420 | 4.460 | 905,406 | -0.05(-1.11%) |
Jul 05, 2016 | 4.540 | 4.570 | 4.430 | 4.510 | 880,778 | -0.08(-1.74%) |
Jul 04, 2016 | 4.530 | 4.670 | 4.510 | 4.590 | 552,407 | +0.22(+5.03%) |
Jun 30, 2016 | 4.370 | 4.370 | 4.370 | 0 | +0.09(+2.10%) | |
Jun 29, 2016 | 4.230 | 4.335 | 4.180 | 4.280 | 1,132,288 | +0.10(+2.39%) |
Jun 28, 2016 | 4.170 | 4.220 | 4.140 | 4.180 | 751,349 | +0.09(+2.20%) |
Jun 27, 2016 | 4.170 | 4.180 | 4.020 | 4.090 | 1,081,336 | -0.11(-2.62%) |
Jun 24, 2016 | 4.280 | 4.330 | 4.150 | 4.200 | 918,083 | -0.19(-4.33%) |
Jun 23, 2016 | 4.340 | 4.450 | 4.310 | 4.390 | 988,876 | +0.10(+2.33%) |
Jun 22, 2016 | 4.460 | 4.460 | 4.270 | 4.290 | 1,121,501 | -0.14(-3.16%) |
Jun 21, 2016 | 4.370 | 4.470 | 4.290 | 4.430 | 913,558 | +0.05(+1.14%) |
Jun 20, 2016 | 4.340 | 4.410 | 4.230 | 4.380 | 1,975,186 | +0.07(+1.62%) |
Jun 17, 2016 | 4.300 | 4.320 | 4.240 | 4.310 | 2,868,935 | +0.08(+1.89%) |
Jun 16, 2016 | 4.290 | 4.290 | 4.150 | 4.230 | 1,366,051 | +0.03(+0.71%) |
Jun 15, 2016 | 4.210 | 4.300 | 4.200 | 4.200 | 2,388,012 | +0.05(+1.20%) |
Jun 14, 2016 | 4.160 | 4.310 | 4.120 | 4.150 | 3,080,927 | -0.01(-0.24%) |
Jun 13, 2016 | 3.920 | 4.390 | 3.850 | 4.160 | 3,134,268 | +0.48(+13.04%) |
Jun 10, 2016 | 3.710 | 3.750 | 3.650 | 3.680 | 549,865 | -0.06(-1.60%) |
Jun 09, 2016 | 3.790 | 3.790 | 3.690 | 3.740 | 617,809 | -0.07(-1.84%) |
Jun 08, 2016 | 3.890 | 3.940 | 3.800 | 3.810 | 595,047 | -0.03(-0.78%) |
Jun 07, 2016 | 3.850 | 3.870 | 3.800 | 3.840 | 1,101,293 | -0.01(-0.26%) |
Jun 06, 2016 | 3.840 | 3.940 | 3.820 | 3.850 | 1,420,671 | +0.04(+1.05%) |
Jun 03, 2016 | 3.770 | 3.860 | 3.760 | 3.810 | 1,247,634 | +0.10(+2.70%) |
Jun 02, 2016 | 3.700 | 3.750 | 3.650 | 3.710 | 626,718 | -0.02(-0.54%) |
Jun 01, 2016 | 3.680 | 3.790 | 3.640 | 3.730 | 1,242,194 | +0.02(+0.54%) |
May 31, 2016 | 3.650 | 3.795 | 3.640 | 3.710 | 2,300,561 | +0.10(+2.77%) |
May 30, 2016 | 3.770 | 3.770 | 3.600 | 3.610 | 179,082 | -0.04(-1.10%) |
May 27, 2016 | 3.690 | 3.720 | 3.600 | 3.650 | 764,217 | -0.05(-1.35%) |
May 26, 2016 | 3.780 | 3.830 | 3.690 | 3.700 | 1,878,895 | -0.02(-0.54%) |
May 25, 2016 | 3.620 | 3.770 | 3.590 | 3.720 | 1,313,488 | +0.11(+3.05%) |
May 24, 2016 | 3.590 | 3.690 | 3.580 | 3.610 | 1,271,917 | -0.01(-0.28%) |
May 20, 2016 | 3.620 | 3.620 | 3.620 | 0 | -0.07(-1.90%) | |
May 19, 2016 | 3.550 | 3.780 | 3.535 | 3.690 | 1,036,622 | +0.10(+2.79%) |
May 18, 2016 | 3.660 | 3.760 | 3.560 | 3.590 | 1,109,206 | -0.12(-3.23%) |
May 17, 2016 | 3.640 | 3.750 | 3.570 | 3.710 | 840,370 | +0.08(+2.20%) |
May 16, 2016 | 3.710 | 3.775 | 3.625 | 3.630 | 1,108,541 | -0.02(-0.55%) |
May 13, 2016 | 3.620 | 3.710 | 3.600 | 3.650 | 1,002,604 | +0.02(+0.55%) |
May 12, 2016 | 3.610 | 3.680 | 3.570 | 3.630 | 1,822,739 | +0.07(+1.97%) |
May 11, 2016 | 3.390 | 3.580 | 3.390 | 3.560 | 2,468,729 | +0.19(+5.64%) |
May 10, 2016 | 3.360 | 3.430 | 3.340 | 3.370 | 1,169,743 | -0.02(-0.59%) |
May 09, 2016 | 3.690 | 3.690 | 3.330 | 3.390 | 1,312,914 | -0.32(-8.63%) |
May 06, 2016 | 3.640 | 3.890 | 3.620 | 3.710 | 4,389,975 | +0.27(+7.85%) |
May 05, 2016 | 3.550 | 3.570 | 3.400 | 3.440 | 570,979 | -0.01(-0.29%) |
May 04, 2016 | 3.530 | 3.610 | 3.440 | 3.450 | 442,702 | -0.12(-3.36%) |
May 03, 2016 | 3.620 | 3.690 | 3.470 | 3.570 | 833,150 | -0.13(-3.51%) |