Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 4.250 | 4.370 | 4.230 | 4.330 | 43,571 | +0.05(+1.17%) |
Jul 28, 2016 | 4.250 | 4.280 | 4.230 | 4.280 | 38,015 | +0.06(+1.42%) |
Jul 27, 2016 | 4.320 | 4.320 | 4.150 | 4.220 | 22,463 | -0.02(-0.47%) |
Jul 26, 2016 | 4.290 | 4.300 | 4.220 | 4.240 | 67,272 | -0.07(-1.62%) |
Jul 25, 2016 | 4.230 | 4.350 | 4.230 | 4.310 | 113,216 | +0.05(+1.17%) |
Jul 22, 2016 | 4.200 | 4.260 | 4.200 | 4.260 | 24,665 | +0.06(+1.43%) |
Jul 21, 2016 | 4.200 | 4.230 | 4.170 | 4.200 | 14,664 | -0.02(-0.47%) |
Jul 20, 2016 | 4.140 | 4.240 | 4.060 | 4.220 | 32,152 | +0.12(+2.93%) |
Jul 19, 2016 | 4.180 | 4.180 | 4.050 | 4.100 | 42,318 | -0.07(-1.68%) |
Jul 18, 2016 | 4.180 | 4.220 | 4.121 | 4.170 | 18,951 | -0.04(-0.95%) |
Jul 15, 2016 | 4.210 | 4.310 | 4.070 | 4.210 | 31,503 | +0.05(+1.20%) |
Jul 14, 2016 | 4.300 | 4.300 | 4.150 | 4.160 | 9,999 | -0.11(-2.58%) |
Jul 13, 2016 | 4.360 | 4.360 | 4.240 | 4.270 | 37,975 | -0.04(-0.93%) |
Jul 12, 2016 | 4.190 | 4.335 | 4.170 | 4.310 | 34,838 | +0.17(+4.11%) |
Jul 11, 2016 | 4.060 | 4.160 | 4.044 | 4.140 | 36,955 | +0.07(+1.72%) |
Jul 08, 2016 | 4.060 | 4.080 | 4.020 | 4.070 | 27,458 | +0.05(+1.24%) |
Jul 07, 2016 | 4.040 | 4.040 | 3.970 | 4.020 | 22,246 | -0.09(-2.19%) |
Jul 05, 2016 | 4.220 | 4.220 | 4.110 | 4.110 | 30,299 | -0.17(-3.97%) |
Jul 01, 2016 | 4.330 | 4.280 | 4.280 | 4.280 | 40,300 | -0.03(-0.70%) |
Jun 30, 2016 | 4.280 | 4.330 | 4.280 | 4.310 | 22,871 | +0.04(+0.94%) |
Jun 29, 2016 | 4.240 | 4.300 | 4.230 | 4.270 | 187,300 | +0.07(+1.67%) |
Jun 28, 2016 | 4.170 | 4.250 | 4.120 | 4.200 | 52,044 | +0.07(+1.69%) |
Jun 27, 2016 | 4.110 | 4.220 | 4.070 | 4.130 | 84,858 | -0.02(-0.48%) |
Jun 24, 2016 | 4.260 | 4.365 | 4.110 | 4.150 | 146,330 | -0.20(-4.60%) |
Jun 23, 2016 | 4.330 | 4.450 | 4.284 | 4.350 | 295,327 | +0.05(+1.16%) |
Jun 22, 2016 | 4.450 | 4.450 | 4.260 | 4.300 | 32,212 | -0.13(-2.93%) |
Jun 21, 2016 | 4.435 | 4.450 | 4.390 | 4.430 | 13,464 | -0.01(-0.23%) |
Jun 20, 2016 | 4.440 | 4.520 | 4.420 | 4.440 | 16,889 | +0.02(+0.45%) |
Jun 17, 2016 | 4.550 | 4.590 | 4.410 | 4.420 | 80,056 | -0.11(-2.43%) |
Jun 16, 2016 | 4.430 | 4.540 | 4.430 | 4.530 | 27,530 | +0.04(+0.89%) |
Jun 15, 2016 | 4.450 | 4.600 | 4.400 | 4.490 | 16,486 | +0.01(+0.22%) |
Jun 14, 2016 | 4.410 | 4.510 | 4.290 | 4.480 | 45,502 | +0.08(+1.82%) |
Jun 13, 2016 | 4.320 | 4.420 | 4.295 | 4.400 | 19,815 | +0.04(+0.92%) |
Jun 10, 2016 | 4.360 | 4.390 | 4.260 | 4.360 | 24,247 | -0.07(-1.58%) |
Jun 09, 2016 | 4.340 | 4.450 | 4.320 | 4.430 | 20,005 | +0.04(+0.91%) |
Jun 08, 2016 | 4.310 | 4.410 | 4.230 | 4.390 | 86,244 | +0.13(+3.05%) |
Jun 07, 2016 | 4.020 | 4.300 | 4.020 | 4.260 | 32,294 | +0.00(+0.00%) |
Jun 06, 2016 | 4.250 | 4.310 | 4.220 | 4.260 | 29,240 | +0.03(+0.71%) |
Jun 03, 2016 | 4.220 | 4.383 | 4.180 | 4.230 | 14,835 | -0.02(-0.47%) |
Jun 02, 2016 | 4.260 | 4.260 | 4.260 | 4.250 | 27,181 | +0.00(+0.00%) |
Jun 01, 2016 | 4.250 | 4.285 | 4.230 | 4.250 | 27,349 | -0.05(-1.16%) |
May 31, 2016 | 4.240 | 4.330 | 4.220 | 4.300 | 21,112 | +0.05(+1.18%) |
May 27, 2016 | 4.180 | 4.250 | 4.250 | 4.250 | 21,600 | +0.04(+0.95%) |
May 26, 2016 | 4.240 | 4.270 | 4.210 | 4.210 | 8,388 | -0.02(-0.47%) |
May 25, 2016 | 4.250 | 4.275 | 4.220 | 4.230 | 12,230 | -0.01(-0.24%) |
May 24, 2016 | 4.190 | 4.270 | 4.150 | 4.240 | 24,880 | +0.04(+0.95%) |
May 23, 2016 | 4.210 | 4.260 | 4.140 | 4.200 | 203,662 | +0.02(+0.48%) |
May 20, 2016 | 4.110 | 4.240 | 4.110 | 4.180 | 25,829 | +0.10(+2.45%) |
May 19, 2016 | 4.240 | 4.240 | 4.000 | 4.080 | 19,718 | -0.15(-3.55%) |
May 18, 2016 | 4.200 | 4.250 | 4.160 | 4.230 | 23,195 | +0.02(+0.48%) |
May 17, 2016 | 4.380 | 4.380 | 4.175 | 4.210 | 84,921 | -0.17(-3.88%) |
May 16, 2016 | 4.360 | 4.400 | 4.350 | 4.380 | 22,832 | +0.02(+0.46%) |
May 13, 2016 | 4.340 | 4.400 | 4.320 | 4.360 | 76,217 | -0.01(-0.23%) |
May 12, 2016 | 4.380 | 4.400 | 4.262 | 4.370 | 41,397 | -0.03(-0.68%) |
May 11, 2016 | 4.440 | 4.460 | 4.370 | 4.400 | 189,162 | -0.02(-0.45%) |
May 10, 2016 | 4.420 | 4.425 | 4.380 | 4.420 | 135,016 | +0.03(+0.68%) |
May 09, 2016 | 4.390 | 4.428 | 4.300 | 4.390 | 81,697 | -0.04(-0.90%) |
May 06, 2016 | 4.220 | 4.440 | 4.220 | 4.430 | 81,825 | -0.06(-1.34%) |
May 05, 2016 | 4.550 | 4.560 | 4.451 | 4.490 | 109,437 | -0.05(-1.10%) |
May 04, 2016 | 4.550 | 4.580 | 4.510 | 4.540 | 144,589 | -0.01(-0.22%) |
May 03, 2016 | 4.550 | 4.590 | 4.520 | 4.550 | 23,545 | -0.04(-0.87%) |