Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 4.710 | 4.710 | 4.610 | 4.700 | 9,458 | -0.04(-0.84%) |
Jul 28, 2016 | 4.560 | 4.750 | 4.410 | 4.740 | 29,786 | +0.16(+3.49%) |
Jul 27, 2016 | 4.410 | 4.580 | 4.400 | 4.580 | 31,244 | +0.09(+2.00%) |
Jul 26, 2016 | 4.450 | 4.640 | 4.340 | 4.490 | 41,608 | +0.00(+0.00%) |
Jul 25, 2016 | 4.460 | 4.500 | 4.400 | 4.490 | 33,725 | -0.04(-0.88%) |
Jul 22, 2016 | 4.390 | 4.700 | 4.330 | 4.530 | 28,619 | -0.05(-1.09%) |
Jul 21, 2016 | 4.280 | 4.690 | 4.280 | 4.580 | 38,288 | +0.33(+7.76%) |
Jul 20, 2016 | 4.140 | 4.270 | 4.100 | 4.250 | 18,457 | +0.08(+1.92%) |
Jul 19, 2016 | 4.210 | 4.420 | 4.075 | 4.170 | 5,760 | -0.17(-3.92%) |
Jul 18, 2016 | 4.399 | 4.450 | 4.270 | 4.340 | 23,240 | -0.02(-0.34%) |
Jul 15, 2016 | 4.381 | 4.430 | 4.315 | 4.355 | 3,805 | +0.06(+1.28%) |
Jul 14, 2016 | 4.330 | 4.363 | 4.131 | 4.300 | 10,695 | +0.00(+0.00%) |
Jul 13, 2016 | 4.250 | 4.390 | 4.220 | 4.300 | 9,750 | +0.08(+1.90%) |
Jul 12, 2016 | 4.220 | 4.330 | 4.153 | 4.220 | 33,263 | +0.02(+0.48%) |
Jul 11, 2016 | 4.195 | 4.300 | 4.010 | 4.200 | 34,622 | +0.13(+3.19%) |
Jul 08, 2016 | 4.120 | 4.160 | 4.010 | 4.070 | 23,637 | -0.04(-0.97%) |
Jul 07, 2016 | 4.140 | 4.320 | 4.100 | 4.110 | 25,693 | -0.27(-6.16%) |
Jul 05, 2016 | 4.580 | 4.870 | 4.380 | 4.380 | 44,043 | -0.29(-6.21%) |
Jul 01, 2016 | 4.340 | 4.670 | 4.670 | 4.670 | 75,800 | +0.29(+6.62%) |
Jun 30, 2016 | 4.010 | 4.530 | 4.010 | 4.380 | 88,028 | +0.18(+4.29%) |
Jun 29, 2016 | 4.200 | 4.220 | 4.100 | 4.200 | 32,366 | +0.01(+0.24%) |
Jun 28, 2016 | 4.100 | 4.190 | 4.050 | 4.190 | 25,477 | +0.09(+2.20%) |
Jun 27, 2016 | 4.098 | 4.199 | 4.090 | 4.100 | 11,045 | -0.13(-3.07%) |
Jun 24, 2016 | 4.100 | 4.230 | 4.046 | 4.230 | 36,172 | +0.12(+2.92%) |
Jun 23, 2016 | 4.113 | 4.170 | 4.090 | 4.110 | 11,105 | -0.04(-0.96%) |
Jun 22, 2016 | 4.150 | 4.150 | 4.130 | 4.150 | 3,156 | +0.02(+0.48%) |
Jun 21, 2016 | 4.010 | 4.190 | 4.010 | 4.130 | 2,443 | -0.07(-1.67%) |
Jun 20, 2016 | 4.100 | 4.210 | 4.100 | 4.200 | 4,215 | +0.12(+2.94%) |
Jun 17, 2016 | 4.040 | 4.193 | 4.000 | 4.080 | 33,561 | -0.16(-3.77%) |
Jun 16, 2016 | 4.150 | 4.240 | 4.050 | 4.240 | 16,014 | +0.01(+0.24%) |
Jun 15, 2016 | 4.100 | 4.260 | 4.000 | 4.230 | 35,166 | +0.09(+2.17%) |
Jun 14, 2016 | 4.240 | 4.240 | 4.021 | 4.140 | 22,814 | -0.11(-2.59%) |
Jun 13, 2016 | 4.430 | 4.430 | 4.212 | 4.250 | 6,971 | -0.05(-1.16%) |
Jun 10, 2016 | 4.260 | 4.310 | 4.180 | 4.300 | 6,011 | -0.01(-0.23%) |
Jun 09, 2016 | 4.350 | 4.495 | 4.290 | 4.310 | 26,490 | -0.04(-0.92%) |
Jun 08, 2016 | 4.210 | 4.490 | 4.196 | 4.350 | 34,854 | +0.16(+3.82%) |
Jun 07, 2016 | 4.250 | 4.250 | 4.160 | 4.190 | 21,557 | -0.06(-1.41%) |
Jun 06, 2016 | 4.040 | 4.320 | 4.040 | 4.250 | 49,207 | +0.21(+5.20%) |
Jun 03, 2016 | 4.100 | 4.140 | 3.960 | 4.040 | 3,786 | -0.11(-2.65%) |
Jun 02, 2016 | 3.960 | 4.150 | 3.950 | 4.150 | 48,210 | +0.15(+3.75%) |
Jun 01, 2016 | 4.000 | 4.000 | 3.920 | 4.000 | 19,253 | +0.00(+0.00%) |
May 31, 2016 | 3.950 | 4.150 | 3.930 | 4.000 | 23,169 | +0.03(+0.76%) |
May 27, 2016 | 3.863 | 3.970 | 3.970 | 3.970 | 32,300 | +0.07(+1.79%) |
May 26, 2016 | 3.980 | 3.990 | 3.820 | 3.900 | 18,842 | -0.11(-2.74%) |
May 25, 2016 | 3.925 | 4.010 | 3.770 | 4.010 | 14,060 | +0.08(+2.04%) |
May 24, 2016 | 4.040 | 4.056 | 3.870 | 3.930 | 18,065 | -0.12(-2.96%) |
May 23, 2016 | 4.300 | 4.300 | 3.960 | 4.050 | 18,703 | -0.06(-1.46%) |
May 20, 2016 | 4.060 | 4.400 | 4.035 | 4.110 | 90,458 | +0.04(+0.98%) |
May 19, 2016 | 3.830 | 4.200 | 3.520 | 4.070 | 109,384 | +0.22(+5.71%) |
May 18, 2016 | 3.960 | 4.320 | 3.780 | 3.850 | 38,440 | -0.14(-3.51%) |
May 17, 2016 | 3.710 | 4.190 | 3.710 | 3.990 | 67,259 | +0.44(+12.39%) |
May 16, 2016 | 3.710 | 3.710 | 3.520 | 3.550 | 63,116 | -0.20(-5.33%) |
May 13, 2016 | 4.070 | 4.070 | 3.600 | 3.750 | 92,761 | -0.36(-8.76%) |
May 12, 2016 | 4.000 | 4.280 | 4.000 | 4.110 | 86,657 | -0.43(-9.47%) |
May 11, 2016 | 4.480 | 4.550 | 4.090 | 4.540 | 31,380 | +0.01(+0.22%) |
May 10, 2016 | 4.660 | 4.660 | 4.500 | 4.530 | 30,733 | -0.07(-1.52%) |
May 09, 2016 | 4.500 | 4.700 | 4.460 | 4.600 | 28,013 | +0.12(+2.68%) |
May 06, 2016 | 4.360 | 4.575 | 4.230 | 4.480 | 26,418 | +0.14(+3.23%) |
May 05, 2016 | 4.460 | 4.500 | 4.185 | 4.340 | 91,796 | -0.11(-2.47%) |
May 04, 2016 | 4.200 | 5.050 | 4.200 | 4.450 | 696,343 | +0.26(+6.21%) |
May 03, 2016 | 4.240 | 4.270 | 4.140 | 4.190 | 35,336 | -0.05(-1.18%) |