Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 4.336 | 4.336 | 4.246 | 4.293 | 177,886 | -0.02(-0.50%) |
Jul 28, 2016 | 4.335 | 4.335 | 4.293 | 4.315 | 79,755 | -0.04(-1.02%) |
Jul 27, 2016 | 4.477 | 4.477 | 4.321 | 4.360 | 109,135 | +0.05(+1.14%) |
Jul 26, 2016 | 4.147 | 4.366 | 4.135 | 4.310 | 116,802 | +0.22(+5.47%) |
Jul 25, 2016 | 4.044 | 4.105 | 4.044 | 4.087 | 104,313 | +0.02(+0.58%) |
Jul 22, 2016 | 3.956 | 4.063 | 3.955 | 4.063 | 68,874 | +0.10(+2.58%) |
Jul 21, 2016 | 4.022 | 4.041 | 3.961 | 3.961 | 41,967 | -0.10(-2.48%) |
Jul 20, 2016 | 4.004 | 4.062 | 4.004 | 4.062 | 22,109 | +0.11(+2.91%) |
Jul 19, 2016 | 3.938 | 3.963 | 3.937 | 3.947 | 35,290 | -0.04(-0.94%) |
Jul 18, 2016 | 3.907 | 3.984 | 3.907 | 3.984 | 54,233 | +0.08(+2.04%) |
Jul 15, 2016 | 3.939 | 3.939 | 3.900 | 3.904 | 34,325 | -0.02(-0.55%) |
Jul 14, 2016 | 3.916 | 3.942 | 3.870 | 3.926 | 18,770 | +0.02(+0.60%) |
Jul 13, 2016 | 3.880 | 3.902 | 3.858 | 3.902 | 53,566 | +0.03(+0.88%) |
Jul 12, 2016 | 3.786 | 3.869 | 3.786 | 3.869 | 47,086 | +0.11(+2.88%) |
Jul 11, 2016 | 3.714 | 3.774 | 3.714 | 3.760 | 113,735 | +0.06(+1.61%) |
Jul 08, 2016 | 3.575 | 3.701 | 3.503 | 3.701 | 107,454 | +0.20(+5.63%) |
Jul 07, 2016 | 3.469 | 3.540 | 3.469 | 3.503 | 39,544 | +0.08(+2.45%) |
Jul 06, 2016 | 3.341 | 3.420 | 3.341 | 3.420 | 21,342 | +0.04(+1.13%) |
Jul 05, 2016 | 3.376 | 3.415 | 3.353 | 3.382 | 67,736 | -0.14(-3.92%) |
Jul 01, 2016 | 3.541 | 3.520 | 3.520 | 3.520 | 138,490 | -0.05(-1.33%) |
Jun 30, 2016 | 3.382 | 3.567 | 3.368 | 3.567 | 71,545 | +0.12(+3.36%) |
Jun 29, 2016 | 3.348 | 3.451 | 3.342 | 3.451 | 88,831 | +0.16(+5.01%) |
Jun 28, 2016 | 3.230 | 3.290 | 3.216 | 3.286 | 113,092 | +0.16(+5.26%) |
Jun 27, 2016 | 3.285 | 3.285 | 3.120 | 3.122 | 143,882 | -0.21(-6.28%) |
Jun 24, 2016 | 3.482 | 3.536 | 3.331 | 3.331 | 183,426 | -0.40(-10.73%) |
Jun 23, 2016 | 3.661 | 3.731 | 3.651 | 3.731 | 65,857 | +0.16(+4.38%) |
Jun 22, 2016 | 3.575 | 3.575 | 3.575 | 3.575 | 13,032 | +0.02(+0.66%) |
Jun 21, 2016 | 3.552 | 3.552 | 3.552 | 3.552 | 10,773 | -0.04(-1.23%) |
Jun 20, 2016 | 3.524 | 3.596 | 3.524 | 3.596 | 9,312 | +0.10(+2.84%) |
Jun 17, 2016 | 3.497 | 3.497 | 3.497 | 3.497 | 4,755 | -0.02(-0.46%) |
Jun 16, 2016 | 3.411 | 3.513 | 3.409 | 3.513 | 68,952 | -0.02(-0.57%) |
Jun 15, 2016 | 3.515 | 3.533 | 3.515 | 3.533 | 15,479 | -0.01(-0.39%) |
Jun 14, 2016 | 3.513 | 3.547 | 3.478 | 3.547 | 91,019 | +0.01(+0.39%) |
Jun 13, 2016 | 3.514 | 3.613 | 3.514 | 3.533 | 40,890 | -0.04(-1.15%) |
Jun 10, 2016 | 3.544 | 3.574 | 3.542 | 3.574 | 30,661 | -0.01(-0.28%) |
Jun 09, 2016 | 3.560 | 3.606 | 3.557 | 3.584 | 36,358 | -0.04(-1.08%) |
Jun 08, 2016 | 3.676 | 3.676 | 3.603 | 3.623 | 61,967 | -0.02(-0.56%) |
Jun 07, 2016 | 3.618 | 3.660 | 3.605 | 3.643 | 108,282 | +0.02(+0.68%) |
Jun 06, 2016 | 3.589 | 3.619 | 3.568 | 3.619 | 34,996 | +0.02(+0.61%) |
Jun 03, 2016 | 3.593 | 3.630 | 3.547 | 3.597 | 113,830 | +0.04(+1.11%) |
Jun 02, 2016 | 3.555 | 3.566 | 3.528 | 3.558 | 522,763 | -0.03(-0.85%) |
Jun 01, 2016 | 3.524 | 3.588 | 3.524 | 3.588 | 84,506 | +0.03(+0.98%) |
May 31, 2016 | 3.590 | 3.590 | 3.509 | 3.553 | 48,519 | +0.05(+1.50%) |
May 27, 2016 | 3.537 | 3.501 | 3.501 | 3.501 | 193,184 | +0.03(+0.80%) |
May 26, 2016 | 3.486 | 3.516 | 3.473 | 3.473 | 234,595 | +0.02(+0.53%) |
May 25, 2016 | 3.462 | 3.477 | 3.436 | 3.454 | 91,341 | +0.03(+0.82%) |
May 24, 2016 | 3.287 | 3.426 | 3.287 | 3.426 | 77,273 | +0.15(+4.44%) |
May 23, 2016 | 3.234 | 3.303 | 3.234 | 3.281 | 58,525 | +0.05(+1.51%) |
May 20, 2016 | 3.087 | 3.243 | 3.087 | 3.232 | 595,901 | +0.19(+6.22%) |
May 19, 2016 | 3.028 | 3.042 | 3.018 | 3.042 | 43,293 | -0.04(-1.22%) |
May 18, 2016 | 3.069 | 3.137 | 3.058 | 3.080 | 110,164 | +0.07(+2.25%) |
May 17, 2016 | 3.066 | 3.066 | 3.006 | 3.012 | 37,547 | -0.07(-2.26%) |
May 16, 2016 | 2.982 | 3.102 | 2.982 | 3.082 | 88,567 | +0.10(+3.40%) |
May 13, 2016 | 2.986 | 3.028 | 2.964 | 2.981 | 108,604 | +0.03(+0.98%) |
May 12, 2016 | 3.026 | 3.026 | 2.920 | 2.951 | 72,840 | -0.09(-2.99%) |
May 11, 2016 | 3.021 | 3.078 | 3.021 | 3.042 | 63,082 | -0.02(-0.81%) |
May 10, 2016 | 2.966 | 3.068 | 2.966 | 3.067 | 311,201 | +0.10(+3.33%) |
May 09, 2016 | 2.982 | 3.022 | 2.968 | 2.968 | 309,021 | -0.02(-0.68%) |
May 06, 2016 | 2.934 | 2.990 | 2.907 | 2.989 | 1,307,788 | +0.00(+0.04%) |
May 05, 2016 | 2.981 | 3.016 | 2.977 | 2.987 | 111,205 | +0.00(+0.14%) |
May 04, 2016 | 2.985 | 3.036 | 2.952 | 2.983 | 446,306 | -0.05(-1.77%) |
May 03, 2016 | 3.044 | 3.050 | 3.007 | 3.037 | 117,818 | -0.06(-1.89%) |