Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 4.895 | 4.952 | 4.895 | 4.947 | 287,074 | +0.05(+1.12%) |
Jul 28, 2016 | 4.928 | 4.933 | 4.886 | 4.892 | 248,964 | -0.03(-0.54%) |
Jul 27, 2016 | 4.942 | 4.942 | 4.885 | 4.919 | 364,026 | -0.01(-0.29%) |
Jul 26, 2016 | 4.891 | 4.971 | 4.884 | 4.933 | 601,427 | +0.06(+1.16%) |
Jul 25, 2016 | 4.839 | 4.895 | 4.825 | 4.877 | 335,951 | +0.05(+1.07%) |
Jul 22, 2016 | 4.825 | 4.839 | 4.792 | 4.825 | 180,259 | +0.01(+0.29%) |
Jul 21, 2016 | 4.759 | 4.825 | 4.759 | 4.811 | 340,073 | +0.04(+0.92%) |
Jul 20, 2016 | 4.726 | 4.780 | 4.721 | 4.767 | 349,374 | +0.05(+1.07%) |
Jul 19, 2016 | 4.698 | 4.787 | 4.698 | 4.717 | 290,008 | +0.00(+0.00%) |
Jul 18, 2016 | 4.717 | 4.738 | 4.698 | 4.717 | 285,037 | -0.02(-0.50%) |
Jul 15, 2016 | 4.707 | 4.764 | 4.693 | 4.740 | 447,904 | +0.05(+1.00%) |
Jul 14, 2016 | 4.702 | 4.754 | 4.674 | 4.693 | 419,455 | +0.02(+0.40%) |
Jul 13, 2016 | 4.660 | 4.707 | 4.651 | 4.674 | 711,890 | +0.03(+0.61%) |
Jul 12, 2016 | 4.632 | 4.660 | 4.589 | 4.646 | 454,636 | +0.05(+1.02%) |
Jul 11, 2016 | 4.655 | 4.655 | 4.589 | 4.599 | 397,325 | -0.06(-1.21%) |
Jul 08, 2016 | 4.641 | 4.688 | 4.655 | 4.655 | 183,597 | +0.00(+0.00%) |
Jul 07, 2016 | 4.608 | 4.679 | 4.604 | 4.655 | 274,172 | +0.02(+0.51%) |
Jul 06, 2016 | 4.604 | 4.641 | 4.604 | 4.632 | 176,171 | +0.03(+0.61%) |
Jul 05, 2016 | 4.543 | 4.604 | 4.543 | 4.604 | 174,468 | +0.08(+1.86%) |
Jul 01, 2016 | 4.529 | 4.520 | 4.520 | 4.520 | 216,742 | +0.03(+0.73%) |
Jun 30, 2016 | 4.515 | 4.562 | 4.450 | 4.487 | 426,287 | -0.06(-1.33%) |
Jun 29, 2016 | 4.520 | 4.580 | 4.501 | 4.548 | 537,511 | -0.02(-0.41%) |
Jun 28, 2016 | 4.473 | 4.566 | 4.473 | 4.566 | 257,850 | +0.12(+2.73%) |
Jun 27, 2016 | 4.468 | 4.510 | 4.426 | 4.445 | 305,661 | -0.04(-0.83%) |
Jun 24, 2016 | 4.338 | 4.566 | 4.319 | 4.482 | 605,543 | -0.02(-0.52%) |
Jun 23, 2016 | 4.520 | 4.522 | 4.482 | 4.506 | 180,617 | +0.03(+0.73%) |
Jun 22, 2016 | 4.492 | 4.506 | 4.468 | 4.473 | 192,504 | -0.03(-0.73%) |
Jun 21, 2016 | 4.524 | 4.524 | 4.496 | 4.506 | 135,887 | +0.01(+0.31%) |
Jun 20, 2016 | 4.515 | 4.545 | 4.485 | 4.492 | 133,439 | +0.00(+0.10%) |
Jun 17, 2016 | 4.445 | 4.529 | 4.431 | 4.487 | 143,750 | +0.04(+0.95%) |
Jun 16, 2016 | 4.436 | 4.496 | 4.417 | 4.445 | 125,990 | -0.00(-0.10%) |
Jun 15, 2016 | 4.417 | 4.510 | 4.408 | 4.450 | 164,413 | +0.03(+0.74%) |
Jun 14, 2016 | 4.384 | 4.459 | 4.380 | 4.417 | 304,627 | +0.01(+0.21%) |
Jun 13, 2016 | 4.566 | 4.566 | 4.398 | 4.408 | 438,624 | -0.16(-3.48%) |
Jun 10, 2016 | 4.594 | 4.608 | 4.552 | 4.566 | 222,850 | -0.03(-0.61%) |
Jun 09, 2016 | 4.604 | 4.631 | 4.580 | 4.594 | 281,745 | -0.00(-0.10%) |
Jun 08, 2016 | 4.604 | 4.618 | 4.576 | 4.599 | 345,831 | +0.03(+0.61%) |
Jun 07, 2016 | 4.539 | 4.576 | 4.530 | 4.571 | 367,047 | +0.05(+1.05%) |
Jun 06, 2016 | 4.497 | 4.539 | 4.479 | 4.524 | 300,145 | +0.05(+1.22%) |
Jun 03, 2016 | 4.437 | 4.488 | 4.437 | 4.469 | 194,948 | +0.03(+0.63%) |
Jun 02, 2016 | 4.428 | 4.465 | 4.414 | 4.442 | 254,902 | +0.01(+0.21%) |
Jun 01, 2016 | 4.381 | 4.446 | 4.368 | 4.432 | 271,782 | +0.06(+1.48%) |
May 31, 2016 | 4.381 | 4.391 | 4.330 | 4.368 | 206,681 | +0.01(+0.21%) |
May 27, 2016 | 4.372 | 4.358 | 4.358 | 4.358 | 154,592 | -0.02(-0.42%) |
May 26, 2016 | 4.340 | 4.386 | 4.335 | 4.377 | 253,119 | +0.06(+1.50%) |
May 25, 2016 | 4.298 | 4.331 | 4.298 | 4.312 | 115,788 | +0.00(+0.11%) |
May 24, 2016 | 4.344 | 4.344 | 4.307 | 4.307 | 232,111 | -0.02(-0.53%) |
May 23, 2016 | 4.344 | 4.386 | 4.312 | 4.330 | 228,764 | +0.02(+0.54%) |
May 20, 2016 | 4.210 | 4.400 | 4.210 | 4.307 | 424,637 | +0.10(+2.31%) |
May 19, 2016 | 4.275 | 4.284 | 4.205 | 4.210 | 446,267 | -0.12(-2.78%) |
May 18, 2016 | 4.344 | 4.400 | 4.307 | 4.330 | 186,426 | -0.02(-0.53%) |
May 17, 2016 | 4.442 | 4.474 | 4.354 | 4.354 | 307,844 | -0.07(-1.67%) |
May 16, 2016 | 4.409 | 4.437 | 4.363 | 4.428 | 363,314 | +0.05(+1.16%) |
May 13, 2016 | 4.307 | 4.442 | 4.307 | 4.377 | 356,882 | +0.07(+1.61%) |
May 12, 2016 | 4.289 | 4.354 | 4.280 | 4.307 | 205,636 | +0.04(+0.98%) |
May 11, 2016 | 4.298 | 4.303 | 4.247 | 4.266 | 219,417 | +0.02(+0.44%) |
May 10, 2016 | 4.377 | 4.390 | 4.229 | 4.247 | 484,658 | -0.12(-2.76%) |
May 09, 2016 | 4.386 | 4.404 | 4.326 | 4.368 | 222,235 | -0.00(-0.10%) |
May 06, 2016 | 4.280 | 4.413 | 4.276 | 4.372 | 361,958 | +0.10(+2.37%) |
May 05, 2016 | 4.271 | 4.340 | 4.253 | 4.271 | 163,405 | +0.00(+0.00%) |
May 04, 2016 | 4.312 | 4.333 | 4.262 | 4.271 | 242,561 | -0.06(-1.48%) |
May 03, 2016 | 4.354 | 4.363 | 4.317 | 4.335 | 251,558 | -0.02(-0.42%) |