Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 4.789 | 4.794 | 4.720 | 4.747 | 208,950 | -0.04(-0.78%) |
Jul 28, 2016 | 4.863 | 4.863 | 4.735 | 4.785 | 171,782 | -0.04(-0.77%) |
Jul 27, 2016 | 4.934 | 4.934 | 4.789 | 4.822 | 528,801 | -0.06(-1.27%) |
Jul 26, 2016 | 4.950 | 4.950 | 4.880 | 4.884 | 164,698 | -0.03(-0.67%) |
Jul 25, 2016 | 4.955 | 4.963 | 4.896 | 4.917 | 236,233 | +0.00(+0.08%) |
Jul 22, 2016 | 4.930 | 4.942 | 4.876 | 4.913 | 341,927 | +0.02(+0.42%) |
Jul 21, 2016 | 4.847 | 4.938 | 4.818 | 4.892 | 238,988 | +0.10(+1.99%) |
Jul 20, 2016 | 4.768 | 4.822 | 4.731 | 4.797 | 166,768 | +0.06(+1.31%) |
Jul 19, 2016 | 4.731 | 4.756 | 4.689 | 4.735 | 258,484 | +0.01(+0.26%) |
Jul 18, 2016 | 4.739 | 4.760 | 4.693 | 4.722 | 183,555 | -0.01(-0.26%) |
Jul 15, 2016 | 4.697 | 4.739 | 4.631 | 4.735 | 217,445 | +0.04(+0.79%) |
Jul 14, 2016 | 4.689 | 4.702 | 4.602 | 4.697 | 221,289 | +0.05(+1.16%) |
Jul 13, 2016 | 4.685 | 4.706 | 4.602 | 4.644 | 311,177 | +0.00(+0.09%) |
Jul 12, 2016 | 4.648 | 4.693 | 4.602 | 4.639 | 814,916 | +0.04(+0.81%) |
Jul 11, 2016 | 4.623 | 4.664 | 4.581 | 4.602 | 387,097 | +0.07(+1.46%) |
Jul 08, 2016 | 4.507 | 4.664 | 4.486 | 4.536 | 715,276 | +0.05(+1.11%) |
Jul 07, 2016 | 4.436 | 4.486 | 4.395 | 4.486 | 214,408 | +0.04(+0.84%) |
Jul 06, 2016 | 4.353 | 4.453 | 4.312 | 4.449 | 287,706 | +0.12(+2.68%) |
Jul 05, 2016 | 4.337 | 4.391 | 4.316 | 4.333 | 479,272 | -0.02(-0.48%) |
Jul 01, 2016 | 4.424 | 4.353 | 4.353 | 4.353 | 512,776 | -0.04(-0.85%) |
Jun 30, 2016 | 4.436 | 4.436 | 4.353 | 4.391 | 200,925 | +0.04(+0.86%) |
Jun 29, 2016 | 4.540 | 4.540 | 4.341 | 4.353 | 378,957 | -0.01(-0.28%) |
Jun 28, 2016 | 4.432 | 4.474 | 4.353 | 4.366 | 126,688 | +0.01(+0.19%) |
Jun 27, 2016 | 4.457 | 4.478 | 4.337 | 4.358 | 135,342 | -0.07(-1.50%) |
Jun 24, 2016 | 4.358 | 4.519 | 4.358 | 4.424 | 101,872 | +0.01(+0.28%) |
Jun 23, 2016 | 4.416 | 4.416 | 4.366 | 4.411 | 70,382 | +0.01(+0.28%) |
Jun 22, 2016 | 4.411 | 4.486 | 4.366 | 4.399 | 103,553 | -0.05(-1.12%) |
Jun 21, 2016 | 4.457 | 4.482 | 4.403 | 4.449 | 46,755 | +0.02(+0.56%) |
Jun 20, 2016 | 4.370 | 4.519 | 4.370 | 4.424 | 203,861 | +0.07(+1.62%) |
Jun 17, 2016 | 4.063 | 4.395 | 4.063 | 4.353 | 205,515 | -0.02(-0.57%) |
Jun 16, 2016 | 4.387 | 4.403 | 4.333 | 4.378 | 284,323 | +0.02(+0.38%) |
Jun 15, 2016 | 4.362 | 4.391 | 4.353 | 4.362 | 253,706 | -0.00(-0.10%) |
Jun 14, 2016 | 4.399 | 4.451 | 4.362 | 4.366 | 261,670 | -0.01(-0.19%) |
Jun 13, 2016 | 4.399 | 4.453 | 4.374 | 4.374 | 121,551 | -0.05(-1.22%) |
Jun 10, 2016 | 4.403 | 4.457 | 4.403 | 4.428 | 147,479 | +0.03(+0.75%) |
Jun 09, 2016 | 4.424 | 4.440 | 4.395 | 4.395 | 91,098 | -0.02(-0.56%) |
Jun 08, 2016 | 4.416 | 4.469 | 4.374 | 4.420 | 150,969 | +0.00(+0.00%) |
Jun 07, 2016 | 4.478 | 4.478 | 4.416 | 4.420 | 168,576 | -0.06(-1.30%) |
Jun 06, 2016 | 4.469 | 4.482 | 4.436 | 4.478 | 199,237 | +0.05(+1.03%) |
Jun 03, 2016 | 4.445 | 4.457 | 4.411 | 4.432 | 112,120 | +0.01(+0.19%) |
Jun 02, 2016 | 4.399 | 4.437 | 4.395 | 4.424 | 79,253 | -0.02(-0.37%) |
Jun 01, 2016 | 4.428 | 4.469 | 4.395 | 4.440 | 162,867 | -0.03(-0.65%) |
May 31, 2016 | 4.498 | 4.498 | 4.440 | 4.469 | 166,338 | -0.02(-0.37%) |
May 27, 2016 | 4.445 | 4.486 | 4.486 | 4.486 | 165,699 | +0.01(+0.19%) |
May 26, 2016 | 4.366 | 4.486 | 4.366 | 4.478 | 338,615 | +0.12(+2.76%) |
May 25, 2016 | 4.265 | 4.406 | 4.265 | 4.358 | 506,574 | +0.13(+3.13%) |
May 24, 2016 | 4.394 | 4.453 | 4.149 | 4.225 | 503,197 | -0.12(-2.68%) |
May 23, 2016 | 4.269 | 4.398 | 4.245 | 4.341 | 426,699 | +0.13(+3.14%) |
May 20, 2016 | 4.197 | 4.229 | 4.173 | 4.209 | 450,482 | +0.04(+1.06%) |
May 19, 2016 | 4.213 | 4.253 | 4.159 | 4.165 | 269,747 | -0.02(-0.48%) |
May 18, 2016 | 4.185 | 4.265 | 4.161 | 4.185 | 153,836 | +0.03(+0.67%) |
May 17, 2016 | 4.125 | 4.185 | 4.105 | 4.157 | 259,440 | +0.03(+0.68%) |
May 16, 2016 | 4.097 | 4.169 | 4.089 | 4.129 | 135,418 | +0.04(+0.88%) |
May 13, 2016 | 4.137 | 4.145 | 4.061 | 4.093 | 137,516 | -0.02(-0.58%) |
May 12, 2016 | 4.149 | 4.177 | 4.045 | 4.117 | 182,807 | +0.00(+0.10%) |
May 11, 2016 | 4.169 | 4.205 | 4.101 | 4.113 | 308,066 | -0.06(-1.35%) |
May 10, 2016 | 4.289 | 4.289 | 4.129 | 4.169 | 190,139 | -0.05(-1.14%) |
May 09, 2016 | 4.285 | 4.305 | 4.209 | 4.217 | 80,247 | -0.03(-0.75%) |
May 06, 2016 | 4.241 | 4.313 | 4.241 | 4.249 | 28,367 | +0.01(+0.28%) |
May 05, 2016 | 4.309 | 4.325 | 4.221 | 4.237 | 70,994 | -0.03(-0.75%) |
May 04, 2016 | 4.241 | 4.325 | 4.241 | 4.269 | 100,390 | +0.05(+1.14%) |
May 03, 2016 | 4.237 | 4.328 | 4.221 | 4.221 | 66,085 | -0.04(-0.85%) |