Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 4.450 | 4.491 | 4.370 | 4.410 | 273,803 | -0.03(-0.68%) |
Jul 28, 2016 | 4.530 | 4.570 | 4.400 | 4.440 | 348,486 | -0.08(-1.77%) |
Jul 27, 2016 | 4.510 | 4.590 | 4.470 | 4.520 | 249,219 | +0.01(+0.22%) |
Jul 26, 2016 | 4.530 | 4.610 | 4.463 | 4.510 | 293,498 | -0.04(-0.88%) |
Jul 25, 2016 | 4.510 | 4.570 | 4.475 | 4.550 | 239,683 | +0.01(+0.22%) |
Jul 22, 2016 | 4.510 | 4.576 | 4.395 | 4.540 | 144,004 | +0.02(+0.44%) |
Jul 21, 2016 | 4.540 | 4.630 | 4.500 | 4.520 | 113,915 | -0.02(-0.44%) |
Jul 20, 2016 | 4.540 | 4.590 | 4.440 | 4.540 | 199,468 | +0.00(+0.00%) |
Jul 19, 2016 | 4.600 | 4.670 | 4.500 | 4.540 | 255,671 | -0.07(-1.52%) |
Jul 18, 2016 | 4.660 | 4.660 | 4.520 | 4.610 | 240,795 | -0.04(-0.86%) |
Jul 15, 2016 | 4.550 | 4.660 | 4.420 | 4.650 | 441,613 | +0.13(+2.88%) |
Jul 14, 2016 | 4.560 | 4.560 | 4.420 | 4.520 | 292,339 | -0.02(-0.44%) |
Jul 13, 2016 | 4.640 | 4.678 | 4.500 | 4.540 | 365,027 | -0.10(-2.16%) |
Jul 12, 2016 | 4.710 | 4.740 | 4.550 | 4.640 | 552,729 | -0.06(-1.28%) |
Jul 11, 2016 | 4.620 | 4.940 | 4.530 | 4.700 | 1,787,421 | +0.46(+10.85%) |
Jul 08, 2016 | 4.190 | 4.285 | 4.150 | 4.240 | 345,649 | +0.09(+2.17%) |
Jul 07, 2016 | 4.090 | 4.240 | 4.090 | 4.150 | 289,667 | -0.01(-0.24%) |
Jul 05, 2016 | 4.060 | 4.240 | 4.035 | 4.160 | 481,483 | +0.07(+1.71%) |
Jul 01, 2016 | 4.010 | 4.090 | 4.090 | 4.090 | 418,500 | -0.01(-0.24%) |
Jun 30, 2016 | 3.950 | 4.120 | 3.900 | 4.100 | 286,486 | +0.16(+4.06%) |
Jun 29, 2016 | 3.950 | 3.987 | 3.875 | 3.940 | 239,568 | +0.05(+1.29%) |
Jun 28, 2016 | 3.870 | 3.970 | 3.850 | 3.890 | 301,397 | +0.09(+2.37%) |
Jun 27, 2016 | 3.920 | 3.920 | 3.750 | 3.800 | 691,536 | -0.18(-4.52%) |
Jun 24, 2016 | 3.880 | 4.010 | 3.870 | 3.980 | 645,962 | -0.15(-3.63%) |
Jun 23, 2016 | 4.040 | 4.170 | 4.010 | 4.130 | 313,333 | +0.13(+3.25%) |
Jun 22, 2016 | 4.050 | 4.110 | 4.000 | 4.000 | 278,092 | -0.05(-1.23%) |
Jun 21, 2016 | 4.050 | 4.110 | 3.920 | 4.050 | 339,362 | +0.00(+0.00%) |
Jun 20, 2016 | 4.120 | 4.170 | 4.020 | 4.050 | 188,672 | +0.00(+0.00%) |
Jun 17, 2016 | 4.060 | 4.170 | 4.030 | 4.050 | 342,119 | +0.01(+0.25%) |
Jun 16, 2016 | 3.960 | 4.050 | 3.900 | 4.040 | 302,800 | +0.05(+1.25%) |
Jun 15, 2016 | 3.930 | 4.120 | 3.870 | 3.990 | 238,454 | +0.06(+1.53%) |
Jun 14, 2016 | 3.960 | 4.080 | 3.890 | 3.930 | 294,836 | -0.04(-1.01%) |
Jun 13, 2016 | 3.980 | 4.160 | 3.880 | 3.970 | 501,252 | +0.01(+0.25%) |
Jun 10, 2016 | 4.040 | 4.095 | 3.910 | 3.960 | 680,309 | -0.01(-0.25%) |
Jun 09, 2016 | 4.140 | 4.140 | 3.890 | 3.970 | 799,006 | -0.17(-4.11%) |
Jun 08, 2016 | 4.200 | 4.220 | 4.115 | 4.140 | 228,161 | -0.04(-0.96%) |
Jun 07, 2016 | 4.170 | 4.200 | 4.160 | 4.180 | 228,652 | +0.01(+0.24%) |
Jun 06, 2016 | 4.140 | 4.200 | 4.110 | 4.170 | 386,928 | +0.03(+0.72%) |
Jun 03, 2016 | 4.150 | 4.165 | 4.060 | 4.140 | 342,992 | -0.02(-0.48%) |
Jun 02, 2016 | 4.200 | 4.200 | 4.110 | 4.160 | 238,154 | -0.03(-0.72%) |
Jun 01, 2016 | 4.210 | 4.210 | 4.080 | 4.190 | 371,845 | +0.01(+0.24%) |
May 31, 2016 | 4.200 | 4.230 | 4.140 | 4.180 | 240,151 | -0.02(-0.48%) |
May 27, 2016 | 4.210 | 4.200 | 4.200 | 4.200 | 224,300 | -0.01(-0.24%) |
May 26, 2016 | 4.260 | 4.260 | 4.140 | 4.210 | 384,530 | -0.05(-1.17%) |
May 25, 2016 | 4.190 | 4.320 | 4.170 | 4.260 | 250,145 | +0.07(+1.67%) |
May 24, 2016 | 4.160 | 4.240 | 4.120 | 4.190 | 286,976 | +0.07(+1.70%) |
May 23, 2016 | 4.140 | 4.180 | 4.070 | 4.120 | 163,547 | -0.03(-0.72%) |
May 20, 2016 | 4.100 | 4.190 | 4.100 | 4.150 | 257,934 | +0.06(+1.47%) |
May 19, 2016 | 4.080 | 4.120 | 3.970 | 4.090 | 372,311 | -0.04(-0.97%) |
May 18, 2016 | 4.110 | 4.300 | 4.090 | 4.130 | 470,319 | -0.01(-0.24%) |
May 17, 2016 | 4.280 | 4.300 | 4.120 | 4.140 | 407,165 | -0.12(-2.82%) |
May 16, 2016 | 4.240 | 4.350 | 4.210 | 4.260 | 341,723 | +0.04(+0.95%) |
May 13, 2016 | 4.270 | 4.400 | 4.200 | 4.220 | 398,533 | -0.05(-1.17%) |
May 12, 2016 | 4.260 | 4.340 | 4.140 | 4.270 | 741,341 | +0.04(+0.95%) |
May 11, 2016 | 4.500 | 4.500 | 4.230 | 4.230 | 449,120 | -0.28(-6.21%) |
May 10, 2016 | 4.280 | 4.570 | 4.270 | 4.510 | 483,652 | +0.23(+5.37%) |
May 09, 2016 | 4.210 | 4.410 | 4.200 | 4.280 | 485,388 | +0.00(+0.00%) |
May 06, 2016 | 4.410 | 4.540 | 4.220 | 4.280 | 816,926 | -0.22(-4.89%) |
May 05, 2016 | 4.810 | 5.060 | 4.390 | 4.500 | 1,901,097 | -0.83(-15.57%) |
May 04, 2016 | 5.180 | 5.460 | 5.180 | 5.330 | 778,370 | +0.07(+1.33%) |
May 03, 2016 | 5.290 | 5.330 | 5.100 | 5.260 | 421,356 | -0.08(-1.50%) |