Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 4.600 | 4.900 | 4.600 | 4.900 | 33,203 | +0.29(+6.29%) |
Jul 28, 2016 | 4.800 | 4.800 | 4.650 | 4.610 | 57,705 | -0.16(-3.35%) |
Jul 27, 2016 | 4.630 | 4.850 | 4.500 | 4.770 | 36,439 | +0.12(+2.58%) |
Jul 26, 2016 | 4.640 | 4.670 | 4.510 | 4.650 | 41,821 | +0.04(+0.87%) |
Jul 25, 2016 | 4.640 | 4.690 | 4.510 | 4.610 | 62,034 | -0.01(-0.22%) |
Jul 22, 2016 | 4.810 | 4.820 | 4.600 | 4.620 | 20,469 | -0.16(-3.35%) |
Jul 21, 2016 | 4.910 | 4.920 | 4.700 | 4.780 | 38,662 | -0.05(-1.04%) |
Jul 20, 2016 | 4.690 | 4.840 | 4.516 | 4.830 | 71,988 | +0.20(+4.32%) |
Jul 19, 2016 | 4.900 | 4.910 | 4.600 | 4.630 | 62,662 | -0.27(-5.51%) |
Jul 18, 2016 | 5.030 | 5.030 | 4.860 | 4.900 | 38,374 | -0.11(-2.20%) |
Jul 15, 2016 | 5.080 | 5.220 | 5.000 | 5.010 | 76,297 | -0.07(-1.38%) |
Jul 14, 2016 | 5.050 | 5.240 | 5.020 | 5.080 | 66,534 | -0.02(-0.39%) |
Jul 13, 2016 | 4.920 | 5.220 | 4.920 | 5.100 | 127,843 | +0.25(+5.15%) |
Jul 12, 2016 | 5.000 | 5.100 | 4.760 | 4.850 | 102,014 | -0.13(-2.61%) |
Jul 11, 2016 | 4.940 | 5.050 | 4.800 | 4.980 | 104,820 | +0.10(+2.05%) |
Jul 08, 2016 | 4.790 | 4.900 | 4.750 | 4.880 | 81,962 | +0.13(+2.74%) |
Jul 07, 2016 | 4.700 | 4.800 | 4.700 | 4.750 | 36,424 | +0.16(+3.49%) |
Jul 05, 2016 | 4.680 | 4.712 | 4.550 | 4.590 | 17,114 | -0.09(-1.92%) |
Jul 01, 2016 | 4.580 | 4.680 | 4.680 | 4.680 | 88,100 | +0.13(+2.86%) |
Jun 30, 2016 | 4.420 | 4.640 | 4.420 | 4.550 | 51,265 | +0.09(+2.02%) |
Jun 29, 2016 | 4.440 | 4.500 | 4.380 | 4.460 | 141,330 | +0.05(+1.13%) |
Jun 28, 2016 | 4.400 | 4.430 | 4.320 | 4.410 | 67,365 | +0.03(+0.68%) |
Jun 27, 2016 | 4.400 | 4.400 | 4.240 | 4.380 | 47,788 | -0.07(-1.57%) |
Jun 24, 2016 | 4.260 | 4.450 | 4.250 | 4.450 | 55,363 | -0.05(-1.11%) |
Jun 23, 2016 | 4.500 | 4.610 | 4.450 | 4.500 | 46,083 | +0.05(+1.12%) |
Jun 22, 2016 | 4.390 | 4.550 | 4.390 | 4.450 | 40,796 | +0.05(+1.14%) |
Jun 21, 2016 | 4.290 | 4.450 | 4.260 | 4.400 | 60,477 | +0.11(+2.56%) |
Jun 20, 2016 | 4.410 | 4.410 | 4.231 | 4.290 | 36,785 | -0.04(-0.92%) |
Jun 17, 2016 | 4.300 | 4.380 | 4.280 | 4.330 | 23,076 | +0.01(+0.23%) |
Jun 16, 2016 | 4.260 | 4.320 | 4.220 | 4.320 | 10,367 | +0.07(+1.65%) |
Jun 15, 2016 | 4.350 | 4.365 | 4.210 | 4.250 | 29,376 | -0.09(-2.07%) |
Jun 14, 2016 | 4.350 | 4.410 | 4.200 | 4.340 | 66,687 | -0.06(-1.36%) |
Jun 13, 2016 | 4.580 | 4.580 | 4.300 | 4.400 | 69,857 | -0.18(-3.93%) |
Jun 10, 2016 | 4.500 | 4.685 | 4.500 | 4.580 | 47,158 | +0.01(+0.22%) |
Jun 09, 2016 | 4.500 | 4.720 | 4.500 | 4.570 | 55,949 | +0.07(+1.56%) |
Jun 08, 2016 | 4.650 | 4.860 | 4.450 | 4.500 | 112,774 | -0.19(-4.05%) |
Jun 07, 2016 | 4.930 | 4.990 | 4.610 | 4.690 | 94,621 | -0.14(-2.90%) |
Jun 06, 2016 | 4.450 | 4.970 | 4.450 | 4.830 | 241,785 | +0.38(+8.54%) |
Jun 03, 2016 | 4.470 | 4.530 | 4.360 | 4.450 | 56,661 | -0.01(-0.22%) |
Jun 02, 2016 | 4.450 | 4.520 | 4.420 | 4.460 | 105,023 | -0.02(-0.45%) |
Jun 01, 2016 | 4.250 | 4.490 | 4.210 | 4.480 | 89,386 | +0.19(+4.43%) |
May 31, 2016 | 4.200 | 4.410 | 4.110 | 4.290 | 128,435 | +0.10(+2.39%) |
May 27, 2016 | 4.100 | 4.190 | 4.190 | 4.190 | 42,600 | +0.11(+2.70%) |
May 26, 2016 | 4.080 | 4.200 | 4.000 | 4.080 | 87,947 | -0.02(-0.49%) |
May 25, 2016 | 4.160 | 4.230 | 4.060 | 4.100 | 77,258 | -0.07(-1.68%) |
May 24, 2016 | 4.250 | 4.250 | 4.130 | 4.170 | 36,529 | -0.03(-0.71%) |
May 23, 2016 | 4.330 | 4.490 | 4.110 | 4.200 | 71,546 | -0.09(-2.10%) |
May 20, 2016 | 4.250 | 4.400 | 4.200 | 4.290 | 10,251 | +0.06(+1.42%) |
May 19, 2016 | 4.450 | 4.519 | 4.210 | 4.230 | 36,466 | -0.17(-3.86%) |
May 18, 2016 | 4.310 | 4.520 | 4.250 | 4.400 | 95,513 | +0.12(+2.80%) |
May 17, 2016 | 4.260 | 4.360 | 4.180 | 4.280 | 54,373 | +0.03(+0.71%) |
May 16, 2016 | 4.050 | 4.250 | 4.020 | 4.250 | 86,083 | +0.20(+4.94%) |
May 13, 2016 | 4.000 | 4.250 | 4.000 | 4.050 | 55,920 | -0.01(-0.25%) |
May 12, 2016 | 4.280 | 4.330 | 4.050 | 4.060 | 60,413 | -0.16(-3.79%) |
May 11, 2016 | 4.440 | 4.530 | 4.220 | 4.220 | 51,747 | -0.28(-6.22%) |
May 10, 2016 | 4.500 | 4.680 | 4.400 | 4.500 | 137,096 | +0.03(+0.67%) |
May 09, 2016 | 4.400 | 4.490 | 4.360 | 4.470 | 40,485 | +0.12(+2.76%) |
May 06, 2016 | 4.310 | 4.490 | 4.260 | 4.350 | 38,078 | +0.02(+0.46%) |
May 05, 2016 | 4.520 | 4.580 | 4.260 | 4.330 | 49,222 | -0.12(-2.70%) |
May 04, 2016 | 4.390 | 4.606 | 4.210 | 4.450 | 42,636 | +0.03(+0.68%) |
May 03, 2016 | 4.510 | 4.510 | 4.340 | 4.420 | 30,380 | -0.01(-0.23%) |