Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 4.346 | 4.466 | 4.286 | 4.428 | 416,004 | +0.08(+1.89%) |
Jul 28, 2016 | 4.391 | 4.391 | 4.245 | 4.346 | 325,988 | -0.05(-1.19%) |
Jul 27, 2016 | 4.369 | 4.525 | 4.294 | 4.398 | 383,430 | +0.04(+0.86%) |
Jul 26, 2016 | 4.219 | 4.421 | 4.208 | 4.361 | 262,898 | +0.16(+3.73%) |
Jul 25, 2016 | 4.144 | 4.271 | 4.130 | 4.204 | 374,114 | +0.04(+1.08%) |
Jul 22, 2016 | 4.159 | 4.212 | 4.040 | 4.159 | 230,764 | -0.02(-0.54%) |
Jul 21, 2016 | 4.294 | 4.451 | 4.159 | 4.182 | 385,108 | -0.12(-2.78%) |
Jul 20, 2016 | 4.032 | 4.324 | 3.965 | 4.301 | 502,447 | +0.27(+6.67%) |
Jul 19, 2016 | 4.182 | 4.234 | 4.018 | 4.032 | 337,916 | -0.13(-3.23%) |
Jul 18, 2016 | 4.107 | 4.204 | 4.059 | 4.167 | 382,268 | +0.09(+2.20%) |
Jul 15, 2016 | 4.040 | 4.092 | 4.025 | 4.077 | 258,227 | +0.07(+1.68%) |
Jul 14, 2016 | 4.115 | 4.126 | 4.003 | 4.010 | 240,053 | -0.08(-2.01%) |
Jul 13, 2016 | 4.271 | 4.271 | 4.085 | 4.092 | 259,972 | -0.15(-3.52%) |
Jul 12, 2016 | 4.130 | 4.301 | 4.130 | 4.242 | 361,363 | +0.12(+2.90%) |
Jul 11, 2016 | 3.995 | 4.130 | 3.995 | 4.122 | 333,214 | +0.17(+4.35%) |
Jul 08, 2016 | 3.786 | 4.047 | 3.719 | 3.950 | 600,862 | +0.23(+6.22%) |
Jul 07, 2016 | 3.689 | 3.779 | 3.681 | 3.719 | 421,271 | +0.05(+1.43%) |
Jul 06, 2016 | 3.622 | 3.704 | 3.555 | 3.667 | 496,798 | +0.04(+1.03%) |
Jul 05, 2016 | 3.831 | 3.853 | 3.547 | 3.629 | 490,243 | -0.24(-6.18%) |
Jul 01, 2016 | 3.644 | 3.868 | 3.868 | 3.868 | 532,840 | +0.22(+6.15%) |
Jun 30, 2016 | 3.756 | 3.756 | 3.577 | 3.644 | 449,393 | -0.13(-3.37%) |
Jun 29, 2016 | 3.577 | 3.801 | 3.525 | 3.771 | 419,931 | +0.26(+7.45%) |
Jun 28, 2016 | 3.480 | 3.596 | 3.457 | 3.510 | 466,729 | +0.04(+1.29%) |
Jun 27, 2016 | 3.674 | 3.704 | 3.390 | 3.465 | 733,882 | -0.26(-7.01%) |
Jun 24, 2016 | 3.584 | 3.734 | 3.547 | 3.726 | 968,787 | +0.03(+0.81%) |
Jun 23, 2016 | 3.823 | 3.861 | 3.674 | 3.696 | 838,029 | -0.05(-1.39%) |
Jun 22, 2016 | 3.950 | 3.980 | 3.741 | 3.749 | 422,775 | -0.14(-3.65%) |
Jun 21, 2016 | 3.861 | 3.898 | 3.640 | 3.891 | 488,346 | +0.03(+0.77%) |
Jun 20, 2016 | 3.995 | 4.070 | 3.853 | 3.861 | 584,477 | -0.03(-0.77%) |
Jun 17, 2016 | 3.928 | 4.040 | 3.853 | 3.891 | 1,420,031 | -0.02(-0.57%) |
Jun 16, 2016 | 3.861 | 3.935 | 3.804 | 3.913 | 390,236 | +0.03(+0.77%) |
Jun 15, 2016 | 3.801 | 3.995 | 3.794 | 3.883 | 621,965 | +0.10(+2.56%) |
Jun 14, 2016 | 3.891 | 3.969 | 3.760 | 3.786 | 549,584 | -0.12(-3.06%) |
Jun 13, 2016 | 3.973 | 3.995 | 3.876 | 3.906 | 515,550 | -0.09(-2.24%) |
Jun 10, 2016 | 3.995 | 4.040 | 3.958 | 3.995 | 465,456 | -0.04(-1.11%) |
Jun 09, 2016 | 4.144 | 4.189 | 4.003 | 4.040 | 466,788 | -0.14(-3.39%) |
Jun 08, 2016 | 4.256 | 4.301 | 4.152 | 4.182 | 266,717 | -0.06(-1.41%) |
Jun 07, 2016 | 4.189 | 4.324 | 4.144 | 4.242 | 555,922 | +0.00(+0.00%) |
Jun 06, 2016 | 4.212 | 4.249 | 4.115 | 4.242 | 455,925 | +0.07(+1.61%) |
Jun 03, 2016 | 4.256 | 4.301 | 4.159 | 4.174 | 476,962 | -0.10(-2.44%) |
Jun 02, 2016 | 4.003 | 4.301 | 4.003 | 4.279 | 631,980 | +0.26(+6.51%) |
Jun 01, 2016 | 4.100 | 4.144 | 3.980 | 4.018 | 736,286 | -0.11(-2.71%) |
May 31, 2016 | 4.085 | 4.189 | 4.040 | 4.130 | 972,992 | +0.09(+2.22%) |
May 27, 2016 | 4.010 | 4.040 | 4.040 | 4.040 | 589,083 | +0.06(+1.50%) |
May 26, 2016 | 3.883 | 4.029 | 3.808 | 3.980 | 1,017,365 | +0.09(+2.30%) |
May 25, 2016 | 3.825 | 3.978 | 3.774 | 3.891 | 1,118,699 | +0.06(+1.51%) |
May 24, 2016 | 3.774 | 3.898 | 3.637 | 3.833 | 1,435,891 | +0.23(+6.24%) |
May 23, 2016 | 3.629 | 3.898 | 3.499 | 3.607 | 1,600,773 | -0.02(-0.60%) |
May 20, 2016 | 3.339 | 3.941 | 3.223 | 3.629 | 3,853,089 | +0.36(+10.86%) |
May 19, 2016 | 3.702 | 3.803 | 3.266 | 3.274 | 5,435,891 | -0.99(-23.30%) |
May 18, 2016 | 4.355 | 4.420 | 4.210 | 4.268 | 769,023 | -0.12(-2.81%) |
May 17, 2016 | 4.391 | 4.486 | 4.348 | 4.391 | 918,772 | -0.01(-0.17%) |
May 16, 2016 | 4.377 | 4.479 | 4.362 | 4.399 | 887,054 | +0.03(+0.66%) |
May 13, 2016 | 4.471 | 4.595 | 4.326 | 4.370 | 720,337 | -0.15(-3.37%) |
May 12, 2016 | 4.616 | 4.638 | 4.370 | 4.522 | 777,927 | -0.10(-2.20%) |
May 11, 2016 | 4.863 | 4.892 | 4.544 | 4.624 | 704,916 | -0.33(-6.60%) |
May 10, 2016 | 5.096 | 5.096 | 4.838 | 4.950 | 554,183 | -0.15(-2.85%) |
May 09, 2016 | 5.125 | 5.183 | 5.016 | 5.096 | 505,209 | +0.04(+0.86%) |
May 06, 2016 | 4.914 | 5.052 | 4.820 | 5.052 | 773,079 | +0.15(+2.96%) |
May 05, 2016 | 5.255 | 5.255 | 4.900 | 4.907 | 716,086 | -0.35(-6.63%) |
May 04, 2016 | 5.183 | 5.429 | 5.154 | 5.255 | 359,192 | +0.03(+0.56%) |
May 03, 2016 | 5.415 | 5.435 | 5.183 | 5.226 | 379,648 | -0.19(-3.49%) |