Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 4.350 | 4.350 | 4.220 | 4.350 | 82,596 | +0.03(+0.69%) |
Jul 28, 2016 | 4.210 | 4.320 | 4.160 | 4.320 | 106,588 | +0.11(+2.61%) |
Jul 27, 2016 | 4.080 | 4.210 | 4.050 | 4.210 | 81,014 | +0.13(+3.19%) |
Jul 26, 2016 | 4.050 | 4.100 | 4.030 | 4.080 | 83,131 | -0.03(-0.73%) |
Jul 25, 2016 | 4.110 | 4.190 | 4.080 | 4.110 | 52,315 | +0.00(+0.00%) |
Jul 22, 2016 | 4.090 | 4.160 | 4.090 | 4.110 | 43,513 | +0.00(+0.00%) |
Jul 21, 2016 | 4.150 | 4.210 | 4.110 | 4.110 | 52,441 | -0.05(-1.20%) |
Jul 20, 2016 | 4.110 | 4.260 | 4.110 | 4.160 | 67,329 | +0.00(+0.00%) |
Jul 19, 2016 | 4.170 | 4.260 | 4.080 | 4.160 | 70,534 | +0.00(+0.00%) |
Jul 18, 2016 | 4.140 | 4.200 | 4.060 | 4.160 | 55,605 | +0.04(+0.97%) |
Jul 15, 2016 | 4.220 | 4.240 | 4.070 | 4.120 | 117,144 | -0.05(-1.20%) |
Jul 14, 2016 | 4.130 | 4.230 | 4.040 | 4.170 | 98,853 | +0.08(+1.96%) |
Jul 13, 2016 | 4.290 | 4.310 | 4.070 | 4.090 | 86,178 | -0.19(-4.44%) |
Jul 12, 2016 | 4.150 | 4.300 | 4.150 | 4.280 | 175,161 | +0.13(+3.13%) |
Jul 11, 2016 | 4.090 | 4.150 | 4.010 | 4.150 | 119,191 | +0.10(+2.47%) |
Jul 08, 2016 | 4.150 | 4.120 | 4.030 | 4.050 | 198,444 | -0.07(-1.70%) |
Jul 07, 2016 | 4.020 | 4.140 | 4.020 | 4.120 | 92,910 | -0.03(-0.72%) |
Jul 05, 2016 | 3.930 | 4.160 | 3.870 | 4.150 | 219,294 | +0.23(+5.87%) |
Jul 01, 2016 | 4.000 | 3.920 | 3.920 | 3.920 | 114,400 | -0.11(-2.73%) |
Jun 30, 2016 | 3.920 | 4.170 | 3.850 | 4.030 | 154,293 | +0.14(+3.60%) |
Jun 29, 2016 | 3.910 | 4.100 | 3.815 | 3.890 | 117,422 | +0.02(+0.52%) |
Jun 28, 2016 | 3.960 | 4.010 | 3.830 | 3.870 | 128,509 | -0.08(-2.03%) |
Jun 27, 2016 | 4.120 | 4.135 | 3.860 | 3.950 | 155,235 | -0.22(-5.28%) |
Jun 24, 2016 | 4.060 | 4.250 | 3.970 | 4.170 | 3,245,625 | -0.04(-0.95%) |
Jun 23, 2016 | 4.160 | 4.340 | 4.110 | 4.210 | 347,808 | +0.04(+0.96%) |
Jun 22, 2016 | 4.130 | 4.200 | 3.990 | 4.170 | 163,013 | +0.02(+0.48%) |
Jun 21, 2016 | 4.130 | 4.240 | 4.075 | 4.150 | 115,196 | +0.02(+0.48%) |
Jun 20, 2016 | 4.210 | 4.250 | 3.860 | 4.130 | 142,489 | -0.05(-1.20%) |
Jun 17, 2016 | 4.200 | 4.220 | 4.100 | 4.180 | 216,071 | -0.02(-0.48%) |
Jun 16, 2016 | 4.200 | 4.280 | 4.095 | 4.200 | 157,209 | -0.03(-0.71%) |
Jun 15, 2016 | 4.130 | 4.310 | 3.850 | 4.230 | 206,269 | +0.11(+2.67%) |
Jun 14, 2016 | 4.050 | 4.145 | 4.000 | 4.120 | 341,101 | +0.04(+0.98%) |
Jun 13, 2016 | 4.100 | 4.235 | 3.995 | 4.080 | 114,714 | -0.03(-0.73%) |
Jun 10, 2016 | 4.130 | 4.200 | 4.090 | 4.110 | 293,682 | -0.06(-1.44%) |
Jun 09, 2016 | 4.110 | 4.245 | 4.050 | 4.170 | 76,189 | +0.03(+0.72%) |
Jun 08, 2016 | 4.040 | 4.180 | 3.950 | 4.140 | 88,815 | +0.07(+1.72%) |
Jun 07, 2016 | 4.100 | 4.120 | 4.010 | 4.070 | 86,816 | -0.06(-1.45%) |
Jun 06, 2016 | 3.970 | 4.180 | 3.910 | 4.130 | 271,047 | +0.18(+4.56%) |
Jun 03, 2016 | 3.830 | 3.980 | 3.750 | 3.950 | 84,627 | +0.11(+2.86%) |
Jun 02, 2016 | 3.700 | 3.850 | 3.660 | 3.840 | 71,859 | +0.10(+2.67%) |
Jun 01, 2016 | 3.810 | 3.930 | 3.700 | 3.740 | 156,816 | -0.06(-1.58%) |
May 31, 2016 | 4.050 | 4.050 | 3.780 | 3.800 | 68,778 | -0.25(-6.17%) |
May 27, 2016 | 4.070 | 4.050 | 4.050 | 4.050 | 50,400 | +0.01(+0.25%) |
May 26, 2016 | 3.990 | 4.090 | 3.950 | 4.040 | 39,337 | +0.06(+1.51%) |
May 25, 2016 | 3.950 | 3.990 | 3.800 | 3.980 | 83,264 | +0.06(+1.53%) |
May 24, 2016 | 3.730 | 3.970 | 3.680 | 3.920 | 132,478 | +0.19(+5.09%) |
May 23, 2016 | 3.570 | 3.820 | 3.540 | 3.730 | 139,122 | +0.19(+5.37%) |
May 20, 2016 | 3.450 | 3.560 | 3.430 | 3.540 | 74,873 | +0.12(+3.51%) |
May 19, 2016 | 3.490 | 3.500 | 3.380 | 3.420 | 51,386 | -0.05(-1.44%) |
May 18, 2016 | 3.360 | 3.500 | 3.340 | 3.470 | 42,467 | +0.12(+3.58%) |
May 17, 2016 | 3.490 | 3.490 | 3.350 | 3.350 | 35,105 | -0.13(-3.74%) |
May 16, 2016 | 3.380 | 3.520 | 3.330 | 3.480 | 66,832 | +0.08(+2.35%) |
May 13, 2016 | 3.380 | 3.420 | 3.310 | 3.400 | 28,725 | +0.09(+2.72%) |
May 12, 2016 | 3.440 | 3.470 | 3.280 | 3.310 | 72,287 | -0.09(-2.65%) |
May 11, 2016 | 3.280 | 3.450 | 3.280 | 3.400 | 30,249 | +0.13(+3.98%) |
May 10, 2016 | 3.300 | 3.370 | 3.220 | 3.270 | 57,072 | +0.06(+1.87%) |
May 09, 2016 | 3.230 | 3.260 | 3.160 | 3.210 | 35,207 | +0.02(+0.63%) |
May 06, 2016 | 3.190 | 3.370 | 3.160 | 3.190 | 46,219 | -0.02(-0.62%) |
May 05, 2016 | 3.220 | 3.480 | 3.140 | 3.210 | 91,485 | -0.01(-0.31%) |
May 04, 2016 | 3.360 | 3.360 | 3.190 | 3.220 | 160,494 | -0.05(-1.53%) |
May 03, 2016 | 3.280 | 3.410 | 3.160 | 3.270 | 75,764 | +0.00(+0.00%) |