Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 4.820 | 4.825 | 4.751 | 4.778 | 207,596 | -0.04(-0.78%) |
Jul 28, 2016 | 4.895 | 4.895 | 4.766 | 4.816 | 170,669 | -0.04(-0.77%) |
Jul 27, 2016 | 4.966 | 4.966 | 4.820 | 4.853 | 525,376 | -0.06(-1.27%) |
Jul 26, 2016 | 4.983 | 4.983 | 4.912 | 4.916 | 163,631 | -0.03(-0.67%) |
Jul 25, 2016 | 4.987 | 4.995 | 4.928 | 4.949 | 234,704 | +0.00(+0.08%) |
Jul 22, 2016 | 4.962 | 4.974 | 4.908 | 4.945 | 339,712 | +0.02(+0.42%) |
Jul 21, 2016 | 4.878 | 4.970 | 4.849 | 4.924 | 237,440 | +0.10(+1.99%) |
Jul 20, 2016 | 4.799 | 4.853 | 4.761 | 4.828 | 165,687 | +0.06(+1.31%) |
Jul 19, 2016 | 4.761 | 4.787 | 4.720 | 4.766 | 256,809 | +0.01(+0.26%) |
Jul 18, 2016 | 4.770 | 4.791 | 4.724 | 4.753 | 182,366 | -0.01(-0.26%) |
Jul 15, 2016 | 4.728 | 4.770 | 4.661 | 4.766 | 216,036 | +0.04(+0.79%) |
Jul 14, 2016 | 4.720 | 4.732 | 4.632 | 4.728 | 219,856 | +0.05(+1.16%) |
Jul 13, 2016 | 4.716 | 4.736 | 4.632 | 4.674 | 309,162 | +0.00(+0.09%) |
Jul 12, 2016 | 4.678 | 4.724 | 4.632 | 4.670 | 809,638 | +0.04(+0.81%) |
Jul 11, 2016 | 4.653 | 4.695 | 4.611 | 4.632 | 384,590 | +0.07(+1.46%) |
Jul 08, 2016 | 4.536 | 4.695 | 4.515 | 4.565 | 710,644 | +0.05(+1.11%) |
Jul 07, 2016 | 4.465 | 4.515 | 4.423 | 4.515 | 213,019 | +0.04(+0.84%) |
Jul 06, 2016 | 4.382 | 4.482 | 4.340 | 4.478 | 285,843 | +0.12(+2.68%) |
Jul 05, 2016 | 4.365 | 4.419 | 4.344 | 4.361 | 476,168 | -0.02(-0.48%) |
Jul 01, 2016 | 4.453 | 4.382 | 4.382 | 4.382 | 509,455 | -0.04(-0.85%) |
Jun 30, 2016 | 4.465 | 4.465 | 4.382 | 4.419 | 199,624 | +0.04(+0.86%) |
Jun 29, 2016 | 4.570 | 4.570 | 4.369 | 4.382 | 376,503 | -0.01(-0.28%) |
Jun 28, 2016 | 4.461 | 4.503 | 4.382 | 4.394 | 125,868 | +0.01(+0.19%) |
Jun 27, 2016 | 4.486 | 4.507 | 4.365 | 4.386 | 134,466 | -0.07(-1.50%) |
Jun 24, 2016 | 4.386 | 4.549 | 4.386 | 4.453 | 101,212 | +0.01(+0.28%) |
Jun 23, 2016 | 4.444 | 4.444 | 4.394 | 4.440 | 69,926 | +0.01(+0.28%) |
Jun 22, 2016 | 4.440 | 4.515 | 4.394 | 4.428 | 102,883 | -0.05(-1.12%) |
Jun 21, 2016 | 4.486 | 4.511 | 4.432 | 4.478 | 46,452 | +0.03(+0.56%) |
Jun 20, 2016 | 4.398 | 4.549 | 4.398 | 4.453 | 202,540 | +0.07(+1.62%) |
Jun 17, 2016 | 4.090 | 4.423 | 4.090 | 4.382 | 204,184 | -0.03(-0.57%) |
Jun 16, 2016 | 4.415 | 4.432 | 4.361 | 4.407 | 282,481 | +0.02(+0.38%) |
Jun 15, 2016 | 4.390 | 4.419 | 4.382 | 4.390 | 252,062 | -0.00(-0.09%) |
Jun 14, 2016 | 4.428 | 4.480 | 4.390 | 4.394 | 259,975 | -0.01(-0.19%) |
Jun 13, 2016 | 4.428 | 4.482 | 4.403 | 4.403 | 120,764 | -0.05(-1.22%) |
Jun 10, 2016 | 4.432 | 4.486 | 4.432 | 4.457 | 146,524 | +0.03(+0.75%) |
Jun 09, 2016 | 4.453 | 4.469 | 4.423 | 4.423 | 90,508 | -0.03(-0.56%) |
Jun 08, 2016 | 4.444 | 4.499 | 4.403 | 4.449 | 149,992 | +0.00(+0.00%) |
Jun 07, 2016 | 4.507 | 4.507 | 4.444 | 4.449 | 167,485 | -0.06(-1.30%) |
Jun 06, 2016 | 4.499 | 4.511 | 4.465 | 4.507 | 197,947 | +0.05(+1.03%) |
Jun 03, 2016 | 4.474 | 4.486 | 4.440 | 4.461 | 111,394 | +0.01(+0.19%) |
Jun 02, 2016 | 4.428 | 4.466 | 4.423 | 4.453 | 78,740 | -0.02(-0.37%) |
Jun 01, 2016 | 4.457 | 4.499 | 4.423 | 4.469 | 161,813 | -0.03(-0.65%) |
May 31, 2016 | 4.528 | 4.528 | 4.469 | 4.499 | 165,261 | -0.02(-0.37%) |
May 27, 2016 | 4.474 | 4.515 | 4.515 | 4.515 | 164,626 | +0.01(+0.19%) |
May 26, 2016 | 4.394 | 4.515 | 4.394 | 4.507 | 336,422 | +0.12(+2.76%) |
May 25, 2016 | 4.293 | 4.434 | 4.293 | 4.386 | 503,293 | +0.13(+3.13%) |
May 24, 2016 | 4.422 | 4.482 | 4.176 | 4.253 | 499,938 | -0.12(-2.68%) |
May 23, 2016 | 4.297 | 4.426 | 4.273 | 4.370 | 423,935 | +0.13(+3.14%) |
May 20, 2016 | 4.225 | 4.257 | 4.200 | 4.237 | 447,564 | +0.04(+1.06%) |
May 19, 2016 | 4.241 | 4.281 | 4.186 | 4.192 | 268,000 | -0.02(-0.48%) |
May 18, 2016 | 4.212 | 4.293 | 4.188 | 4.212 | 152,839 | +0.03(+0.67%) |
May 17, 2016 | 4.152 | 4.212 | 4.132 | 4.184 | 257,759 | +0.03(+0.68%) |
May 16, 2016 | 4.124 | 4.196 | 4.116 | 4.156 | 134,541 | +0.04(+0.88%) |
May 13, 2016 | 4.164 | 4.172 | 4.087 | 4.120 | 136,626 | -0.02(-0.58%) |
May 12, 2016 | 4.176 | 4.204 | 4.071 | 4.144 | 181,623 | +0.00(+0.10%) |
May 11, 2016 | 4.196 | 4.233 | 4.128 | 4.140 | 306,071 | -0.06(-1.35%) |
May 10, 2016 | 4.317 | 4.317 | 4.156 | 4.196 | 188,907 | -0.05(-1.14%) |
May 09, 2016 | 4.313 | 4.333 | 4.237 | 4.245 | 79,727 | -0.03(-0.75%) |
May 06, 2016 | 4.269 | 4.342 | 4.269 | 4.277 | 28,184 | +0.01(+0.28%) |
May 05, 2016 | 4.337 | 4.354 | 4.249 | 4.265 | 70,534 | -0.03(-0.75%) |
May 04, 2016 | 4.269 | 4.354 | 4.269 | 4.297 | 99,740 | +0.05(+1.14%) |
May 03, 2016 | 4.265 | 4.356 | 4.249 | 4.249 | 65,657 | -0.04(-0.85%) |