Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 4.220 | 4.270 | 4.020 | 4.250 | 31,620 | -0.01(-0.23%) |
Jul 28, 2016 | 4.190 | 4.260 | 4.000 | 4.260 | 57,228 | +0.03(+0.71%) |
Jul 27, 2016 | 4.210 | 4.270 | 4.150 | 4.230 | 31,376 | +0.07(+1.68%) |
Jul 26, 2016 | 4.225 | 4.225 | 4.000 | 4.160 | 79,053 | -0.08(-2.00%) |
Jul 25, 2016 | 4.270 | 4.290 | 4.220 | 4.245 | 19,930 | -0.04(-1.05%) |
Jul 22, 2016 | 4.350 | 4.390 | 4.260 | 4.290 | 35,996 | -0.06(-1.38%) |
Jul 21, 2016 | 4.300 | 4.480 | 4.200 | 4.350 | 23,431 | -0.10(-2.25%) |
Jul 20, 2016 | 4.390 | 4.478 | 4.321 | 4.450 | 18,323 | +0.05(+1.14%) |
Jul 19, 2016 | 4.410 | 4.490 | 4.360 | 4.400 | 17,998 | -0.02(-0.45%) |
Jul 18, 2016 | 4.570 | 4.600 | 4.420 | 4.420 | 49,758 | -0.05(-1.12%) |
Jul 15, 2016 | 4.515 | 4.600 | 4.460 | 4.470 | 49,609 | -0.03(-0.67%) |
Jul 14, 2016 | 4.510 | 4.600 | 4.410 | 4.500 | 44,600 | -0.05(-1.10%) |
Jul 13, 2016 | 4.625 | 4.667 | 4.520 | 4.550 | 23,902 | -0.03(-0.66%) |
Jul 12, 2016 | 4.810 | 4.926 | 4.550 | 4.580 | 61,870 | -0.15(-3.17%) |
Jul 11, 2016 | 4.690 | 4.860 | 4.610 | 4.730 | 69,877 | +0.12(+2.60%) |
Jul 08, 2016 | 4.700 | 4.580 | 4.510 | 4.610 | 40,449 | +0.03(+0.66%) |
Jul 07, 2016 | 4.640 | 4.740 | 4.580 | 4.580 | 57,204 | -0.03(-0.65%) |
Jul 05, 2016 | 4.920 | 4.920 | 4.610 | 4.610 | 29,492 | -0.33(-6.68%) |
Jul 01, 2016 | 4.960 | 4.940 | 4.940 | 4.940 | 23,100 | -0.07(-1.40%) |
Jun 30, 2016 | 5.000 | 5.120 | 4.990 | 5.010 | 23,242 | -0.01(-0.20%) |
Jun 29, 2016 | 4.980 | 5.184 | 4.980 | 5.020 | 14,680 | -0.17(-3.28%) |
Jun 28, 2016 | 5.000 | 5.210 | 4.920 | 5.190 | 26,281 | +0.09(+1.76%) |
Jun 27, 2016 | 4.870 | 5.410 | 4.870 | 5.100 | 69,529 | +0.04(+0.79%) |
Jun 24, 2016 | 5.060 | 5.100 | 4.751 | 5.060 | 43,700 | +0.03(+0.60%) |
Jun 23, 2016 | 5.000 | 5.200 | 4.880 | 5.030 | 37,795 | +0.03(+0.60%) |
Jun 22, 2016 | 4.860 | 5.190 | 4.860 | 5.000 | 43,902 | +0.14(+2.88%) |
Jun 21, 2016 | 5.134 | 5.134 | 4.650 | 4.860 | 61,783 | -0.25(-4.89%) |
Jun 20, 2016 | 5.120 | 5.300 | 5.050 | 5.110 | 36,152 | +0.07(+1.39%) |
Jun 17, 2016 | 5.100 | 5.311 | 5.035 | 5.040 | 15,429 | +0.00(+0.00%) |
Jun 16, 2016 | 4.970 | 5.200 | 4.884 | 5.040 | 53,267 | -0.02(-0.40%) |
Jun 15, 2016 | 5.290 | 5.580 | 5.000 | 5.060 | 87,826 | -0.22(-4.17%) |
Jun 14, 2016 | 4.920 | 5.350 | 4.885 | 5.280 | 156,652 | +0.55(+11.63%) |
Jun 13, 2016 | 4.920 | 4.950 | 4.720 | 4.730 | 14,934 | -0.24(-4.83%) |
Jun 10, 2016 | 4.930 | 4.980 | 4.780 | 4.970 | 17,746 | +0.09(+1.84%) |
Jun 09, 2016 | 4.750 | 4.920 | 4.750 | 4.880 | 17,681 | +0.06(+1.35%) |
Jun 08, 2016 | 4.500 | 4.860 | 4.430 | 4.815 | 232,124 | +0.44(+9.93%) |
Jun 07, 2016 | 4.420 | 4.551 | 4.320 | 4.380 | 29,231 | -0.03(-0.68%) |
Jun 06, 2016 | 4.330 | 4.590 | 4.310 | 4.410 | 65,023 | +0.03(+0.68%) |
Jun 03, 2016 | 4.240 | 4.510 | 4.240 | 4.380 | 35,523 | +0.04(+0.92%) |
Jun 02, 2016 | 4.350 | 4.490 | 4.236 | 4.340 | 32,215 | -0.11(-2.47%) |
Jun 01, 2016 | 4.010 | 4.490 | 4.000 | 4.450 | 41,275 | +0.41(+10.15%) |
May 31, 2016 | 3.950 | 4.050 | 3.850 | 4.040 | 48,977 | +0.11(+2.80%) |
May 27, 2016 | 3.880 | 3.930 | 3.930 | 3.930 | 14,600 | -0.06(-1.50%) |
May 26, 2016 | 3.980 | 4.050 | 3.870 | 3.990 | 15,767 | +0.00(+0.00%) |
May 25, 2016 | 4.000 | 4.050 | 3.980 | 3.990 | 12,862 | +0.01(+0.25%) |
May 24, 2016 | 3.990 | 4.150 | 3.960 | 3.980 | 17,111 | -0.06(-1.49%) |
May 23, 2016 | 3.960 | 4.080 | 3.960 | 4.040 | 31,993 | +0.03(+0.75%) |
May 20, 2016 | 4.009 | 4.100 | 3.950 | 4.010 | 26,153 | +0.04(+1.01%) |
May 19, 2016 | 3.990 | 4.020 | 3.790 | 3.970 | 34,850 | +0.01(+0.25%) |
May 18, 2016 | 4.290 | 4.290 | 3.960 | 3.960 | 85,911 | -0.29(-6.82%) |
May 17, 2016 | 4.220 | 4.420 | 4.220 | 4.250 | 21,189 | -0.02(-0.47%) |
May 16, 2016 | 4.280 | 4.440 | 4.250 | 4.270 | 18,947 | -0.06(-1.39%) |
May 13, 2016 | 4.600 | 4.630 | 4.230 | 4.330 | 32,218 | -0.17(-3.78%) |
May 12, 2016 | 4.340 | 4.640 | 4.280 | 4.500 | 26,716 | +0.24(+5.63%) |
May 11, 2016 | 4.320 | 4.470 | 4.260 | 4.260 | 16,884 | -0.06(-1.39%) |
May 10, 2016 | 4.270 | 4.490 | 4.250 | 4.320 | 19,086 | +0.03(+0.70%) |
May 09, 2016 | 4.365 | 4.640 | 4.270 | 4.290 | 20,126 | -0.10(-2.28%) |
May 06, 2016 | 4.430 | 4.700 | 4.370 | 4.390 | 31,050 | -0.04(-0.90%) |
May 05, 2016 | 4.490 | 4.630 | 4.350 | 4.430 | 16,130 | -0.02(-0.45%) |
May 04, 2016 | 4.440 | 4.790 | 4.310 | 4.450 | 44,088 | -0.06(-1.33%) |
May 03, 2016 | 4.430 | 4.540 | 4.320 | 4.510 | 20,038 | -0.04(-0.88%) |