Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 4.298 | 4.399 | 4.273 | 4.307 | 3,340 | +0.04(+0.98%) |
Jul 28, 2016 | 4.397 | 4.397 | 4.265 | 4.265 | 8,676 | -0.02(-0.39%) |
Jul 27, 2016 | 4.223 | 4.323 | 4.215 | 4.281 | 4,975 | -0.04(-0.97%) |
Jul 26, 2016 | 4.339 | 4.391 | 4.298 | 4.323 | 14,755 | -0.02(-0.39%) |
Jul 25, 2016 | 4.391 | 4.391 | 4.290 | 4.340 | 7,443 | +0.03(+0.58%) |
Jul 22, 2016 | 4.323 | 4.323 | 4.197 | 4.315 | 7,639 | +0.01(+0.19%) |
Jul 21, 2016 | 4.349 | 4.382 | 4.277 | 4.307 | 12,745 | -0.02(-0.39%) |
Jul 20, 2016 | 4.256 | 4.382 | 4.198 | 4.323 | 18,177 | +0.10(+2.39%) |
Jul 19, 2016 | 4.072 | 4.265 | 4.072 | 4.223 | 10,718 | +0.19(+4.79%) |
Jul 18, 2016 | 4.214 | 4.214 | 4.030 | 4.030 | 10,767 | -0.13(-3.23%) |
Jul 15, 2016 | 4.197 | 4.206 | 4.105 | 4.164 | 7,213 | +0.01(+0.20%) |
Jul 14, 2016 | 4.105 | 4.223 | 4.105 | 4.156 | 13,341 | +0.01(+0.20%) |
Jul 13, 2016 | 4.181 | 4.239 | 4.114 | 4.147 | 12,080 | -0.07(-1.59%) |
Jul 12, 2016 | 4.156 | 4.265 | 4.156 | 4.214 | 51,035 | +0.07(+1.62%) |
Jul 11, 2016 | 4.037 | 4.181 | 4.037 | 4.147 | 11,731 | +0.05(+1.23%) |
Jul 08, 2016 | 3.828 | 4.105 | 3.946 | 4.097 | 19,544 | +0.15(+3.83%) |
Jul 07, 2016 | 3.761 | 3.946 | 3.761 | 3.946 | 6,035 | +0.15(+3.98%) |
Jul 06, 2016 | 3.769 | 3.845 | 3.719 | 3.795 | 32,075 | -0.04(-1.09%) |
Jul 05, 2016 | 3.878 | 3.878 | 3.744 | 3.837 | 87,409 | -0.23(-5.58%) |
Jul 01, 2016 | 3.929 | 4.063 | 4.063 | 4.063 | 11,316 | +0.13(+3.42%) |
Jun 30, 2016 | 3.920 | 3.988 | 3.862 | 3.929 | 17,180 | +0.02(+0.43%) |
Jun 29, 2016 | 3.802 | 3.946 | 3.786 | 3.912 | 25,879 | +0.12(+3.10%) |
Jun 28, 2016 | 3.694 | 3.862 | 3.694 | 3.795 | 12,936 | +0.00(+0.00%) |
Jun 27, 2016 | 3.862 | 3.878 | 3.619 | 3.795 | 37,312 | +0.03(+0.67%) |
Jun 24, 2016 | 3.736 | 3.794 | 3.610 | 3.769 | 125,999 | -0.24(-5.87%) |
Jun 23, 2016 | 3.895 | 4.004 | 3.862 | 4.004 | 11,683 | +0.17(+4.46%) |
Jun 22, 2016 | 3.900 | 3.909 | 3.792 | 3.833 | 52,368 | -0.06(-1.50%) |
Jun 21, 2016 | 3.834 | 3.950 | 3.800 | 3.892 | 14,082 | +0.07(+1.74%) |
Jun 20, 2016 | 3.817 | 3.959 | 3.817 | 3.825 | 21,094 | -0.07(-1.71%) |
Jun 17, 2016 | 3.792 | 3.892 | 3.759 | 3.892 | 42,902 | -0.04(-1.06%) |
Jun 16, 2016 | 3.792 | 3.942 | 3.775 | 3.934 | 29,425 | +0.15(+3.96%) |
Jun 15, 2016 | 3.842 | 3.950 | 3.759 | 3.784 | 73,476 | -0.18(-4.42%) |
Jun 14, 2016 | 4.067 | 4.067 | 3.834 | 3.959 | 35,051 | -0.08(-2.06%) |
Jun 13, 2016 | 4.125 | 4.125 | 4.000 | 4.042 | 13,879 | -0.01(-0.21%) |
Jun 10, 2016 | 4.275 | 4.275 | 4.042 | 4.050 | 23,012 | -0.18(-4.33%) |
Jun 09, 2016 | 4.332 | 4.342 | 4.175 | 4.234 | 6,024 | +0.01(+0.20%) |
Jun 08, 2016 | 4.309 | 4.392 | 4.175 | 4.225 | 77,772 | -0.09(-2.12%) |
Jun 07, 2016 | 4.125 | 4.400 | 4.125 | 4.317 | 41,680 | +0.23(+5.50%) |
Jun 06, 2016 | 4.300 | 4.334 | 4.092 | 4.092 | 34,351 | -0.18(-4.10%) |
Jun 03, 2016 | 4.284 | 4.284 | 4.209 | 4.267 | 13,666 | +0.03(+0.79%) |
Jun 02, 2016 | 4.175 | 4.284 | 4.134 | 4.234 | 12,616 | +0.03(+0.79%) |
Jun 01, 2016 | 4.200 | 4.242 | 4.084 | 4.200 | 33,047 | +0.01(+0.20%) |
May 31, 2016 | 4.200 | 4.209 | 4.033 | 4.192 | 41,536 | +0.03(+0.60%) |
May 27, 2016 | 4.092 | 4.167 | 4.167 | 4.167 | 101,874 | +0.16(+3.95%) |
May 26, 2016 | 3.959 | 4.092 | 3.750 | 4.009 | 85,341 | +0.23(+6.18%) |
May 25, 2016 | 3.859 | 3.975 | 3.767 | 3.775 | 27,671 | -0.06(-1.52%) |
May 24, 2016 | 3.787 | 3.859 | 3.767 | 3.834 | 40,132 | +0.08(+2.00%) |
May 23, 2016 | 3.667 | 3.792 | 3.634 | 3.759 | 32,683 | +0.02(+0.45%) |
May 20, 2016 | 3.667 | 3.775 | 3.613 | 3.742 | 45,429 | +0.02(+0.67%) |
May 19, 2016 | 3.659 | 3.734 | 3.600 | 3.717 | 30,553 | +0.09(+2.53%) |
May 18, 2016 | 3.659 | 3.684 | 3.584 | 3.625 | 67,753 | -0.09(-2.47%) |
May 17, 2016 | 3.700 | 3.734 | 3.642 | 3.717 | 62,199 | +0.02(+0.45%) |
May 16, 2016 | 3.750 | 3.750 | 3.647 | 3.700 | 31,324 | -0.11(-2.84%) |
May 13, 2016 | 3.659 | 3.817 | 3.584 | 3.809 | 55,837 | +0.13(+3.63%) |
May 12, 2016 | 3.667 | 3.709 | 3.609 | 3.675 | 35,723 | +0.03(+0.92%) |
May 11, 2016 | 3.659 | 3.675 | 3.559 | 3.642 | 46,154 | +0.06(+1.63%) |
May 10, 2016 | 3.750 | 3.800 | 3.575 | 3.584 | 26,440 | -0.14(-3.84%) |
May 09, 2016 | 3.842 | 3.842 | 3.717 | 3.727 | 12,655 | -0.09(-2.36%) |
May 06, 2016 | 3.692 | 3.817 | 3.692 | 3.817 | 32,544 | +0.11(+2.92%) |
May 05, 2016 | 3.834 | 3.834 | 3.675 | 3.709 | 68,120 | -0.02(-0.45%) |
May 04, 2016 | 3.667 | 3.817 | 3.592 | 3.725 | 53,893 | -0.11(-2.83%) |
May 03, 2016 | 3.392 | 3.850 | 3.375 | 3.834 | 72,283 | +0.44(+13.02%) |