Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 4.090 | 4.200 | 4.055 | 4.090 | 101,606 | -0.04(-0.97%) |
Jul 28, 2016 | 4.230 | 4.230 | 4.070 | 4.130 | 70,687 | -0.11(-2.59%) |
Jul 27, 2016 | 4.140 | 4.240 | 4.130 | 4.240 | 64,042 | +0.14(+3.41%) |
Jul 26, 2016 | 4.180 | 4.200 | 4.050 | 4.100 | 87,635 | -0.11(-2.61%) |
Jul 25, 2016 | 4.250 | 4.260 | 4.120 | 4.210 | 104,332 | +0.01(+0.24%) |
Jul 22, 2016 | 4.210 | 4.230 | 4.080 | 4.200 | 127,684 | -0.01(-0.24%) |
Jul 21, 2016 | 4.210 | 4.279 | 4.140 | 4.210 | 55,861 | +0.03(+0.72%) |
Jul 20, 2016 | 4.150 | 4.300 | 4.140 | 4.180 | 204,573 | +0.11(+2.70%) |
Jul 19, 2016 | 4.140 | 4.200 | 4.050 | 4.070 | 63,997 | -0.13(-3.10%) |
Jul 18, 2016 | 4.160 | 4.250 | 4.150 | 4.200 | 85,319 | -0.01(-0.24%) |
Jul 15, 2016 | 4.050 | 4.250 | 4.050 | 4.210 | 87,248 | +0.16(+3.95%) |
Jul 14, 2016 | 4.070 | 4.150 | 3.990 | 4.050 | 110,243 | -0.01(-0.25%) |
Jul 13, 2016 | 4.130 | 4.250 | 4.010 | 4.060 | 76,884 | -0.09(-2.17%) |
Jul 12, 2016 | 4.050 | 4.210 | 3.916 | 4.150 | 107,183 | +0.16(+4.01%) |
Jul 11, 2016 | 3.950 | 4.040 | 3.910 | 3.990 | 136,466 | +0.08(+2.05%) |
Jul 08, 2016 | 3.710 | 3.980 | 3.990 | 3.910 | 283,784 | -0.08(-2.01%) |
Jul 07, 2016 | 3.890 | 4.050 | 3.850 | 3.990 | 137,269 | +0.21(+5.56%) |
Jul 05, 2016 | 3.750 | 3.830 | 3.640 | 3.780 | 186,585 | +0.01(+0.27%) |
Jul 01, 2016 | 3.450 | 3.770 | 3.770 | 3.770 | 272,800 | +0.29(+8.33%) |
Jun 30, 2016 | 3.540 | 3.650 | 3.450 | 3.480 | 300,842 | -0.03(-0.85%) |
Jun 29, 2016 | 3.420 | 3.580 | 3.370 | 3.510 | 334,536 | +0.14(+4.15%) |
Jun 28, 2016 | 3.380 | 3.500 | 3.350 | 3.370 | 179,351 | +0.03(+0.90%) |
Jun 27, 2016 | 3.360 | 3.490 | 3.170 | 3.340 | 180,197 | -0.02(-0.60%) |
Jun 24, 2016 | 3.370 | 3.610 | 3.300 | 3.360 | 244,167 | -0.18(-5.08%) |
Jun 23, 2016 | 3.360 | 3.590 | 3.314 | 3.540 | 204,465 | +0.22(+6.63%) |
Jun 22, 2016 | 3.150 | 3.320 | 3.090 | 3.320 | 181,466 | +0.15(+4.73%) |
Jun 21, 2016 | 3.260 | 3.290 | 3.150 | 3.170 | 266,336 | -0.09(-2.76%) |
Jun 20, 2016 | 3.310 | 3.340 | 3.230 | 3.260 | 160,830 | -0.04(-1.21%) |
Jun 17, 2016 | 3.300 | 3.340 | 3.190 | 3.300 | 135,994 | +0.02(+0.61%) |
Jun 16, 2016 | 3.260 | 3.370 | 3.150 | 3.280 | 165,097 | +0.06(+1.86%) |
Jun 15, 2016 | 3.250 | 3.390 | 3.120 | 3.220 | 307,733 | -0.07(-2.13%) |
Jun 14, 2016 | 3.390 | 3.400 | 3.210 | 3.290 | 232,464 | -0.07(-2.08%) |
Jun 13, 2016 | 3.500 | 3.530 | 3.170 | 3.360 | 529,182 | -0.24(-6.67%) |
Jun 10, 2016 | 3.870 | 3.910 | 3.550 | 3.600 | 287,981 | -0.33(-8.40%) |
Jun 09, 2016 | 4.020 | 4.030 | 3.870 | 3.930 | 114,263 | -0.09(-2.24%) |
Jun 08, 2016 | 4.040 | 4.140 | 3.960 | 4.020 | 232,921 | -0.05(-1.23%) |
Jun 07, 2016 | 4.110 | 4.150 | 4.030 | 4.070 | 174,651 | -0.07(-1.69%) |
Jun 06, 2016 | 3.930 | 4.150 | 3.860 | 4.140 | 172,196 | +0.19(+4.81%) |
Jun 03, 2016 | 4.010 | 4.100 | 3.850 | 3.950 | 156,002 | -0.04(-1.00%) |
Jun 02, 2016 | 3.990 | 4.100 | 3.940 | 3.990 | 156,802 | +0.02(+0.50%) |
Jun 01, 2016 | 4.130 | 4.130 | 3.870 | 3.970 | 104,782 | -0.17(-4.11%) |
May 31, 2016 | 4.150 | 4.200 | 4.040 | 4.140 | 108,893 | +0.04(+0.98%) |
May 27, 2016 | 4.250 | 4.100 | 4.100 | 4.100 | 68,000 | -0.16(-3.76%) |
May 26, 2016 | 4.250 | 4.270 | 4.135 | 4.260 | 104,496 | +0.06(+1.43%) |
May 25, 2016 | 4.100 | 4.330 | 4.050 | 4.200 | 152,888 | +0.14(+3.45%) |
May 24, 2016 | 4.020 | 4.140 | 3.970 | 4.060 | 113,007 | +0.03(+0.74%) |
May 23, 2016 | 4.080 | 4.170 | 3.980 | 4.030 | 89,687 | -0.05(-1.23%) |
May 20, 2016 | 3.910 | 4.090 | 3.910 | 4.080 | 75,324 | +0.19(+4.88%) |
May 19, 2016 | 4.000 | 4.060 | 3.820 | 3.890 | 80,302 | -0.12(-2.99%) |
May 18, 2016 | 3.900 | 4.060 | 3.900 | 4.010 | 155,407 | +0.09(+2.30%) |
May 17, 2016 | 4.150 | 4.150 | 3.900 | 3.920 | 110,956 | -0.24(-5.77%) |
May 16, 2016 | 4.150 | 4.300 | 3.900 | 4.160 | 287,067 | -0.19(-4.37%) |
May 13, 2016 | 4.190 | 4.420 | 4.120 | 4.350 | 64,503 | +0.16(+3.82%) |
May 12, 2016 | 4.320 | 4.330 | 4.190 | 4.190 | 117,555 | -0.12(-2.78%) |
May 11, 2016 | 4.500 | 4.580 | 4.280 | 4.310 | 65,118 | -0.19(-4.22%) |
May 10, 2016 | 4.340 | 4.500 | 4.220 | 4.500 | 138,224 | +0.21(+4.90%) |
May 09, 2016 | 4.050 | 4.440 | 4.050 | 4.290 | 142,855 | +0.14(+3.37%) |
May 06, 2016 | 4.460 | 4.570 | 4.100 | 4.150 | 133,884 | -0.36(-7.98%) |
May 05, 2016 | 4.100 | 4.620 | 4.050 | 4.510 | 240,533 | -0.13(-2.80%) |
May 04, 2016 | 4.880 | 4.880 | 4.580 | 4.640 | 139,832 | -0.05(-1.07%) |
May 03, 2016 | 4.750 | 4.900 | 4.650 | 4.690 | 135,808 | -0.13(-2.70%) |