Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 4.010 | 4.010 | 4.010 | 0 | -0.01(-0.25%) | |
Jul 28, 2016 | 4.050 | 4.050 | 4.000 | 4.020 | 42,560 | +0.00(+0.00%) |
Jul 27, 2016 | 4.020 | 4.090 | 4.000 | 4.020 | 42,165 | -0.02(-0.50%) |
Jul 26, 2016 | 4.140 | 4.140 | 4.030 | 4.040 | 104,097 | -0.11(-2.65%) |
Jul 25, 2016 | 4.140 | 4.160 | 4.120 | 4.150 | 55,334 | +0.02(+0.48%) |
Jul 22, 2016 | 4.100 | 4.140 | 4.090 | 4.130 | 25,580 | +0.01(+0.24%) |
Jul 21, 2016 | 4.080 | 4.130 | 4.080 | 4.120 | 39,071 | +0.04(+0.98%) |
Jul 20, 2016 | 4.210 | 4.230 | 4.050 | 4.080 | 96,262 | -0.15(-3.55%) |
Jul 19, 2016 | 4.250 | 4.290 | 4.200 | 4.230 | 177,635 | -0.06(-1.40%) |
Jul 18, 2016 | 4.200 | 4.290 | 4.200 | 4.290 | 126,757 | +0.09(+2.14%) |
Jul 15, 2016 | 4.250 | 4.250 | 4.140 | 4.200 | 49,555 | -0.01(-0.24%) |
Jul 14, 2016 | 4.140 | 4.230 | 4.040 | 4.210 | 127,240 | +0.06(+1.45%) |
Jul 13, 2016 | 4.110 | 4.220 | 4.110 | 4.150 | 73,582 | +0.06(+1.47%) |
Jul 12, 2016 | 3.980 | 4.150 | 3.970 | 4.090 | 157,159 | +0.09(+2.25%) |
Jul 11, 2016 | 4.010 | 4.010 | 3.990 | 4.000 | 136,148 | -0.05(-1.23%) |
Jul 08, 2016 | 4.050 | 4.000 | 4.050 | 93,186 | +0.05(+1.25%) | |
Jul 07, 2016 | 4.020 | 4.040 | 4.010 | 4.000 | 85,955 | +0.00(+0.00%) |
Jul 05, 2016 | 4.030 | 4.030 | 3.990 | 4.000 | 66,831 | +0.01(+0.25%) |
Jul 04, 2016 | 4.000 | 4.010 | 3.980 | 3.990 | 161,660 | -0.04(-0.99%) |
Jun 30, 2016 | 4.030 | 4.030 | 4.030 | 0 | +0.01(+0.25%) | |
Jun 29, 2016 | 4.020 | 4.100 | 4.020 | 4.020 | 31,943 | -0.01(-0.25%) |
Jun 28, 2016 | 3.980 | 4.050 | 3.980 | 4.030 | 61,816 | +0.00(+0.00%) |
Jun 27, 2016 | 4.010 | 4.030 | 3.960 | 4.030 | 78,954 | +0.02(+0.50%) |
Jun 24, 2016 | 3.970 | 4.010 | 3.930 | 4.010 | 101,901 | +0.01(+0.25%) |
Jun 23, 2016 | 4.040 | 4.050 | 3.970 | 4.000 | 100,499 | -0.04(-0.99%) |
Jun 22, 2016 | 4.060 | 4.060 | 4.020 | 4.040 | 69,934 | -0.03(-0.74%) |
Jun 21, 2016 | 4.100 | 4.100 | 4.040 | 4.070 | 90,450 | -0.03(-0.73%) |
Jun 20, 2016 | 4.130 | 4.160 | 4.100 | 4.100 | 107,889 | -0.06(-1.44%) |
Jun 17, 2016 | 4.160 | 4.170 | 4.140 | 4.160 | 330,313 | +0.01(+0.24%) |
Jun 16, 2016 | 4.140 | 4.160 | 4.120 | 4.150 | 178,114 | +0.00(+0.00%) |
Jun 15, 2016 | 4.140 | 4.160 | 4.120 | 4.150 | 86,455 | +0.02(+0.48%) |
Jun 14, 2016 | 4.150 | 4.180 | 4.120 | 4.130 | 472,668 | -0.01(-0.24%) |
Jun 13, 2016 | 4.220 | 4.230 | 4.110 | 4.140 | 112,610 | -0.05(-1.19%) |
Jun 10, 2016 | 4.260 | 4.260 | 4.180 | 4.190 | 152,989 | -0.06(-1.41%) |
Jun 09, 2016 | 4.270 | 4.300 | 4.230 | 4.250 | 323,208 | -0.03(-0.70%) |
Jun 08, 2016 | 4.280 | 4.300 | 4.260 | 4.280 | 287,816 | +0.02(+0.47%) |
Jun 07, 2016 | 4.310 | 4.320 | 4.240 | 4.260 | 365,643 | -0.05(-1.16%) |
Jun 06, 2016 | 4.290 | 4.330 | 4.290 | 4.310 | 326,232 | +0.04(+0.94%) |
Jun 03, 2016 | 4.320 | 4.330 | 4.240 | 4.270 | 240,224 | -0.03(-0.70%) |
Jun 02, 2016 | 4.330 | 4.330 | 4.250 | 4.300 | 169,162 | +0.00(+0.00%) |
Jun 01, 2016 | 4.300 | 4.310 | 4.280 | 4.300 | 87,938 | +0.00(+0.00%) |
May 31, 2016 | 4.300 | 4.310 | 4.260 | 4.300 | 73,393 | +0.02(+0.47%) |
May 30, 2016 | 4.300 | 4.310 | 4.280 | 4.280 | 12,239 | +0.01(+0.23%) |
May 27, 2016 | 4.300 | 4.340 | 4.260 | 4.270 | 38,700 | -0.02(-0.47%) |
May 26, 2016 | 4.280 | 4.330 | 4.280 | 4.290 | 117,900 | +0.02(+0.47%) |
May 25, 2016 | 4.320 | 4.320 | 4.230 | 4.270 | 199,148 | -0.05(-1.16%) |
May 24, 2016 | 4.300 | 4.330 | 4.300 | 4.320 | 66,700 | -0.02(-0.46%) |
May 20, 2016 | 4.340 | 4.340 | 4.340 | 0 | +0.03(+0.70%) | |
May 19, 2016 | 4.310 | 4.340 | 4.290 | 4.310 | 61,180 | +0.02(+0.47%) |
May 18, 2016 | 4.400 | 4.400 | 4.290 | 4.290 | 242,698 | -0.08(-1.83%) |
May 17, 2016 | 4.360 | 4.420 | 4.340 | 4.370 | 1,888,993 | +0.01(+0.23%) |
May 16, 2016 | 4.370 | 4.430 | 4.330 | 4.360 | 225,127 | +0.03(+0.69%) |
May 13, 2016 | 4.360 | 4.360 | 4.280 | 4.330 | 50,331 | +0.01(+0.23%) |
May 12, 2016 | 4.350 | 4.350 | 4.300 | 4.320 | 56,397 | -0.01(-0.23%) |
May 11, 2016 | 4.360 | 4.360 | 4.280 | 4.330 | 205,340 | -0.05(-1.14%) |
May 10, 2016 | 4.320 | 4.400 | 4.290 | 4.380 | 586,330 | +0.07(+1.62%) |
May 09, 2016 | 4.410 | 4.410 | 4.250 | 4.310 | 424,533 | -0.12(-2.71%) |
May 06, 2016 | 4.390 | 4.440 | 4.390 | 4.430 | 64,161 | -0.01(-0.23%) |
May 05, 2016 | 4.470 | 4.470 | 4.370 | 4.440 | 62,445 | -0.03(-0.67%) |
May 04, 2016 | 4.500 | 4.510 | 4.420 | 4.470 | 160,363 | -0.04(-0.89%) |
May 03, 2016 | 4.540 | 4.550 | 4.500 | 4.510 | 146,051 | -0.04(-0.88%) |