Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 4.150 | 4.500 | 4.020 | 4.270 | 74,407 | +0.12(+2.89%) |
Jul 28, 2016 | 4.170 | 4.310 | 4.130 | 4.150 | 11,979 | -0.02(-0.48%) |
Jul 27, 2016 | 4.240 | 4.240 | 4.150 | 4.170 | 4,744 | +0.02(+0.48%) |
Jul 26, 2016 | 4.210 | 4.270 | 4.150 | 4.150 | 6,739 | -0.15(-3.49%) |
Jul 25, 2016 | 4.291 | 4.350 | 4.160 | 4.300 | 7,565 | +0.08(+1.90%) |
Jul 22, 2016 | 4.250 | 4.490 | 4.200 | 4.220 | 52,104 | +0.06(+1.44%) |
Jul 21, 2016 | 4.240 | 4.250 | 4.140 | 4.160 | 8,479 | +0.01(+0.24%) |
Jul 20, 2016 | 4.240 | 4.250 | 4.031 | 4.150 | 23,875 | -0.10(-2.35%) |
Jul 19, 2016 | 4.480 | 4.480 | 4.250 | 4.250 | 10,851 | -0.02(-0.47%) |
Jul 18, 2016 | 4.480 | 4.480 | 4.210 | 4.270 | 21,028 | -0.13(-2.95%) |
Jul 15, 2016 | 4.270 | 4.480 | 4.250 | 4.400 | 34,684 | +0.11(+2.56%) |
Jul 14, 2016 | 4.350 | 4.520 | 4.290 | 4.290 | 29,713 | -0.03(-0.69%) |
Jul 13, 2016 | 5.000 | 5.000 | 4.310 | 4.320 | 14,727 | -0.08(-1.82%) |
Jul 12, 2016 | 4.470 | 4.540 | 4.400 | 4.400 | 8,256 | -0.11(-2.44%) |
Jul 11, 2016 | 4.400 | 4.600 | 4.350 | 4.510 | 12,766 | +0.06(+1.35%) |
Jul 08, 2016 | 4.480 | 4.502 | 4.350 | 4.450 | 10,056 | +0.10(+2.30%) |
Jul 07, 2016 | 4.320 | 4.410 | 4.320 | 4.350 | 8,995 | -0.02(-0.46%) |
Jul 05, 2016 | 4.490 | 4.650 | 4.350 | 4.370 | 19,091 | -0.06(-1.35%) |
Jul 01, 2016 | 4.490 | 4.430 | 4.430 | 4.430 | 29,700 | -0.06(-1.34%) |
Jun 30, 2016 | 4.610 | 4.750 | 4.266 | 4.490 | 12,525 | -0.09(-1.97%) |
Jun 29, 2016 | 4.400 | 4.590 | 4.390 | 4.580 | 2,400 | +0.04(+0.88%) |
Jun 28, 2016 | 4.340 | 4.540 | 4.280 | 4.540 | 6,796 | +0.29(+6.82%) |
Jun 27, 2016 | 4.600 | 4.600 | 4.098 | 4.250 | 25,722 | -0.52(-10.90%) |
Jun 24, 2016 | 4.729 | 4.830 | 4.600 | 4.770 | 19,517 | -0.14(-2.85%) |
Jun 23, 2016 | 4.740 | 4.920 | 4.650 | 4.910 | 9,597 | +0.12(+2.51%) |
Jun 22, 2016 | 4.672 | 4.890 | 4.570 | 4.790 | 11,707 | -0.06(-1.24%) |
Jun 21, 2016 | 4.660 | 4.930 | 4.660 | 4.850 | 12,530 | +0.13(+2.75%) |
Jun 20, 2016 | 4.950 | 4.950 | 4.610 | 4.720 | 8,697 | -0.05(-1.05%) |
Jun 17, 2016 | 4.730 | 4.960 | 4.480 | 4.770 | 13,475 | +0.04(+0.85%) |
Jun 16, 2016 | 4.850 | 4.850 | 4.460 | 4.730 | 15,129 | -0.15(-3.07%) |
Jun 15, 2016 | 5.040 | 5.120 | 4.775 | 4.880 | 18,044 | -0.02(-0.41%) |
Jun 14, 2016 | 4.560 | 4.905 | 4.560 | 4.900 | 16,982 | +0.32(+6.98%) |
Jun 13, 2016 | 4.360 | 4.800 | 4.360 | 4.580 | 21,931 | +0.13(+2.92%) |
Jun 10, 2016 | 4.360 | 4.521 | 4.220 | 4.450 | 33,319 | +0.09(+2.05%) |
Jun 09, 2016 | 4.280 | 4.457 | 4.280 | 4.361 | 8,461 | +0.00(+0.02%) |
Jun 08, 2016 | 4.412 | 4.500 | 4.220 | 4.360 | 8,375 | +0.22(+5.31%) |
Jun 07, 2016 | 4.240 | 4.360 | 4.110 | 4.140 | 32,531 | +0.11(+2.73%) |
Jun 06, 2016 | 4.120 | 4.170 | 4.000 | 4.030 | 27,233 | -0.07(-1.71%) |
Jun 03, 2016 | 4.250 | 4.250 | 4.100 | 4.100 | 4,690 | -0.05(-1.20%) |
Jun 02, 2016 | 4.010 | 4.180 | 4.010 | 4.150 | 10,340 | +0.04(+0.97%) |
Jun 01, 2016 | 4.080 | 4.240 | 4.000 | 4.110 | 20,684 | -0.08(-1.91%) |
May 31, 2016 | 3.900 | 4.250 | 3.900 | 4.190 | 37,540 | +0.27(+6.89%) |
May 27, 2016 | 4.190 | 3.920 | 3.920 | 3.920 | 66,300 | -0.21(-4.97%) |
May 26, 2016 | 4.350 | 4.357 | 4.080 | 4.125 | 61,604 | -0.29(-6.46%) |
May 25, 2016 | 4.510 | 4.520 | 4.170 | 4.410 | 58,381 | -0.06(-1.34%) |
May 24, 2016 | 4.750 | 4.750 | 4.350 | 4.470 | 37,663 | -0.08(-1.76%) |
May 23, 2016 | 4.840 | 4.860 | 4.530 | 4.550 | 14,342 | -0.28(-5.80%) |
May 20, 2016 | 5.000 | 5.000 | 4.590 | 4.830 | 14,670 | -0.08(-1.63%) |
May 19, 2016 | 5.090 | 5.090 | 4.910 | 4.910 | 6,333 | -0.20(-3.91%) |
May 18, 2016 | 5.167 | 5.308 | 5.080 | 5.110 | 14,006 | -0.18(-3.40%) |
May 17, 2016 | 5.050 | 5.500 | 5.050 | 5.290 | 11,768 | -0.09(-1.67%) |
May 16, 2016 | 5.070 | 5.460 | 5.030 | 5.380 | 6,529 | +0.35(+6.96%) |
May 13, 2016 | 5.300 | 5.350 | 5.030 | 5.030 | 4,665 | -0.38(-7.02%) |
May 12, 2016 | 5.520 | 5.720 | 5.300 | 5.410 | 10,153 | -0.14(-2.52%) |
May 11, 2016 | 5.480 | 5.680 | 5.300 | 5.550 | 10,331 | +0.11(+2.02%) |
May 10, 2016 | 5.470 | 5.470 | 5.211 | 5.440 | 7,106 | +0.40(+7.94%) |
May 09, 2016 | 5.000 | 5.090 | 4.940 | 5.040 | 14,226 | +0.10(+2.02%) |
May 06, 2016 | 4.930 | 5.080 | 4.880 | 4.940 | 15,548 | +0.04(+0.82%) |
May 05, 2016 | 5.210 | 5.250 | 4.900 | 4.900 | 27,012 | -0.35(-6.67%) |
May 04, 2016 | 5.770 | 5.770 | 5.250 | 5.250 | 18,035 | -0.52(-9.01%) |
May 03, 2016 | 5.920 | 5.920 | 5.770 | 5.770 | 21,106 | -0.11(-1.87%) |