Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 4.403 | 4.467 | 4.371 | 4.419 | 185,535 | -0.02(-0.54%) |
Jul 28, 2016 | 4.419 | 4.499 | 4.411 | 4.443 | 114,772 | -0.05(-1.07%) |
Jul 27, 2016 | 4.403 | 4.555 | 4.403 | 4.491 | 163,725 | +0.05(+1.08%) |
Jul 26, 2016 | 4.371 | 4.531 | 4.371 | 4.443 | 164,843 | +0.06(+1.28%) |
Jul 25, 2016 | 4.283 | 4.407 | 4.283 | 4.387 | 134,832 | +0.05(+1.11%) |
Jul 22, 2016 | 4.275 | 4.394 | 4.275 | 4.339 | 151,061 | +0.06(+1.31%) |
Jul 21, 2016 | 4.371 | 4.451 | 4.259 | 4.283 | 148,353 | -0.07(-1.65%) |
Jul 20, 2016 | 4.331 | 4.435 | 4.211 | 4.355 | 183,219 | +0.01(+0.18%) |
Jul 19, 2016 | 4.411 | 4.483 | 4.315 | 4.347 | 156,006 | -0.09(-1.99%) |
Jul 18, 2016 | 4.459 | 4.507 | 4.339 | 4.435 | 324,168 | -0.04(-0.89%) |
Jul 15, 2016 | 4.459 | 4.571 | 4.427 | 4.475 | 340,880 | +0.03(+0.72%) |
Jul 14, 2016 | 4.531 | 4.611 | 4.435 | 4.443 | 273,134 | -0.07(-1.60%) |
Jul 13, 2016 | 4.483 | 4.547 | 4.419 | 4.515 | 278,250 | +0.06(+1.26%) |
Jul 12, 2016 | 4.339 | 4.539 | 4.339 | 4.459 | 332,204 | +0.18(+4.11%) |
Jul 11, 2016 | 4.275 | 4.315 | 4.219 | 4.283 | 209,519 | +0.06(+1.52%) |
Jul 08, 2016 | 4.243 | 4.179 | 4.203 | 4.219 | 201,560 | +0.04(+0.96%) |
Jul 07, 2016 | 4.219 | 4.339 | 4.163 | 4.179 | 172,694 | -0.06(-1.51%) |
Jul 06, 2016 | 4.163 | 4.267 | 4.091 | 4.243 | 152,816 | +0.09(+2.12%) |
Jul 05, 2016 | 4.443 | 4.443 | 4.131 | 4.155 | 217,564 | -0.23(-5.29%) |
Jul 01, 2016 | 4.235 | 4.387 | 4.387 | 4.387 | 217,344 | +0.15(+3.59%) |
Jun 30, 2016 | 4.003 | 4.259 | 3.963 | 4.235 | 294,693 | +0.25(+6.22%) |
Jun 29, 2016 | 3.915 | 4.011 | 3.851 | 3.987 | 351,093 | +0.14(+3.53%) |
Jun 28, 2016 | 3.899 | 4.003 | 3.819 | 3.851 | 321,706 | -0.01(-0.21%) |
Jun 27, 2016 | 3.947 | 3.971 | 3.739 | 3.859 | 303,934 | -0.15(-3.79%) |
Jun 24, 2016 | 4.035 | 4.115 | 3.923 | 4.011 | 1,582,484 | -0.28(-6.53%) |
Jun 23, 2016 | 4.203 | 4.323 | 4.083 | 4.291 | 177,206 | +0.14(+3.47%) |
Jun 22, 2016 | 4.219 | 4.267 | 4.139 | 4.147 | 179,313 | -0.06(-1.33%) |
Jun 21, 2016 | 4.227 | 4.227 | 3.963 | 4.203 | 357,929 | +0.04(+0.96%) |
Jun 20, 2016 | 4.179 | 4.347 | 4.147 | 4.163 | 335,262 | +0.06(+1.56%) |
Jun 17, 2016 | 3.955 | 4.099 | 3.875 | 4.099 | 567,268 | +0.14(+3.64%) |
Jun 16, 2016 | 3.963 | 4.011 | 3.731 | 3.955 | 289,172 | -0.04(-1.00%) |
Jun 15, 2016 | 3.955 | 4.167 | 3.875 | 3.995 | 839,538 | +0.07(+1.84%) |
Jun 14, 2016 | 4.011 | 4.075 | 3.643 | 3.923 | 1,528,641 | -0.12(-2.97%) |
Jun 13, 2016 | 4.323 | 4.331 | 3.883 | 4.043 | 777,398 | -0.28(-6.48%) |
Jun 10, 2016 | 4.315 | 4.395 | 4.259 | 4.323 | 310,637 | -0.01(-0.18%) |
Jun 09, 2016 | 4.707 | 4.739 | 4.299 | 4.331 | 620,851 | -0.44(-9.23%) |
Jun 08, 2016 | 4.932 | 4.955 | 4.771 | 4.771 | 290,694 | -0.11(-2.30%) |
Jun 07, 2016 | 4.835 | 4.964 | 4.835 | 4.883 | 313,668 | +0.04(+0.83%) |
Jun 06, 2016 | 4.859 | 4.908 | 4.763 | 4.843 | 313,301 | +0.14(+2.89%) |
Jun 03, 2016 | 4.867 | 4.867 | 4.579 | 4.707 | 214,281 | -0.15(-3.13%) |
Jun 02, 2016 | 4.723 | 4.867 | 4.675 | 4.859 | 141,442 | +0.10(+2.19%) |
Jun 01, 2016 | 4.851 | 4.851 | 4.699 | 4.755 | 160,897 | -0.12(-2.46%) |
May 31, 2016 | 4.803 | 4.924 | 4.787 | 4.875 | 259,722 | +0.10(+2.18%) |
May 27, 2016 | 4.619 | 4.771 | 4.771 | 4.771 | 257,565 | +0.16(+3.47%) |
May 26, 2016 | 4.699 | 4.771 | 4.595 | 4.611 | 193,527 | -0.05(-1.03%) |
May 25, 2016 | 4.507 | 4.683 | 4.507 | 4.659 | 162,976 | +0.15(+3.37%) |
May 24, 2016 | 4.619 | 4.699 | 4.491 | 4.507 | 155,489 | -0.10(-2.09%) |
May 23, 2016 | 4.499 | 4.659 | 4.483 | 4.603 | 219,100 | +0.10(+2.31%) |
May 20, 2016 | 4.507 | 4.619 | 4.459 | 4.499 | 266,261 | -0.02(-0.53%) |
May 19, 2016 | 4.307 | 4.531 | 4.203 | 4.523 | 442,672 | +0.19(+4.44%) |
May 18, 2016 | 4.299 | 4.411 | 4.283 | 4.331 | 201,079 | -0.02(-0.37%) |
May 17, 2016 | 4.435 | 4.555 | 4.323 | 4.347 | 210,702 | -0.11(-2.51%) |
May 16, 2016 | 4.395 | 4.571 | 4.315 | 4.459 | 237,958 | +0.09(+2.01%) |
May 13, 2016 | 4.291 | 4.483 | 4.291 | 4.371 | 280,045 | +0.03(+0.74%) |
May 12, 2016 | 4.723 | 4.811 | 4.291 | 4.339 | 479,014 | -0.37(-7.82%) |
May 11, 2016 | 4.355 | 4.883 | 4.299 | 4.707 | 666,206 | +0.41(+9.50%) |
May 10, 2016 | 4.243 | 4.443 | 4.195 | 4.299 | 2,316,848 | +0.10(+2.48%) |
May 09, 2016 | 4.203 | 4.371 | 4.179 | 4.195 | 360,725 | -0.11(-2.60%) |
May 06, 2016 | 3.971 | 4.355 | 3.963 | 4.307 | 224,692 | +0.28(+6.96%) |
May 05, 2016 | 4.339 | 4.355 | 3.883 | 4.027 | 562,832 | -0.30(-6.85%) |
May 04, 2016 | 4.315 | 4.467 | 4.235 | 4.323 | 296,858 | -0.06(-1.28%) |
May 03, 2016 | 4.643 | 4.643 | 4.291 | 4.379 | 351,739 | -0.22(-4.87%) |