Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 3.970 | 3.970 | 3.970 | 0 | -0.03(-0.75%) | |
Jul 28, 2016 | 3.970 | 4.050 | 3.950 | 4.000 | 220,364 | +0.03(+0.76%) |
Jul 27, 2016 | 4.100 | 4.100 | 3.950 | 3.970 | 267,746 | -0.06(-1.49%) |
Jul 26, 2016 | 4.080 | 4.080 | 3.980 | 4.030 | 381,095 | +0.04(+1.00%) |
Jul 25, 2016 | 4.160 | 4.170 | 3.880 | 3.990 | 515,214 | -0.19(-4.55%) |
Jul 22, 2016 | 4.210 | 4.240 | 4.110 | 4.180 | 200,755 | -0.02(-0.48%) |
Jul 21, 2016 | 4.190 | 4.320 | 4.190 | 4.200 | 263,710 | +0.01(+0.24%) |
Jul 20, 2016 | 4.150 | 4.250 | 4.030 | 4.190 | 508,282 | +0.01(+0.24%) |
Jul 19, 2016 | 4.210 | 4.260 | 4.180 | 4.180 | 371,351 | -0.07(-1.65%) |
Jul 18, 2016 | 4.250 | 4.290 | 4.240 | 4.250 | 236,787 | -0.05(-1.16%) |
Jul 15, 2016 | 4.360 | 4.370 | 4.290 | 4.300 | 292,614 | -0.04(-0.92%) |
Jul 14, 2016 | 4.400 | 4.400 | 4.320 | 4.340 | 420,019 | -0.02(-0.46%) |
Jul 13, 2016 | 4.560 | 4.560 | 4.350 | 4.360 | 480,417 | -0.15(-3.33%) |
Jul 12, 2016 | 4.410 | 4.570 | 4.390 | 4.510 | 960,450 | +0.18(+4.16%) |
Jul 11, 2016 | 4.400 | 4.460 | 4.320 | 4.330 | 268,771 | -0.04(-0.92%) |
Jul 08, 2016 | 4.400 | 4.320 | 4.370 | 362,336 | +0.05(+1.16%) | |
Jul 07, 2016 | 4.420 | 4.430 | 4.295 | 4.320 | 235,104 | -0.10(-2.26%) |
Jul 05, 2016 | 4.330 | 4.450 | 4.290 | 4.420 | 502,778 | +0.02(+0.45%) |
Jul 04, 2016 | 4.340 | 4.480 | 4.340 | 4.400 | 94,691 | +0.05(+1.15%) |
Jun 30, 2016 | 4.350 | 4.350 | 4.350 | 0 | -0.12(-2.68%) | |
Jun 29, 2016 | 4.500 | 4.600 | 4.410 | 4.470 | 529,699 | +0.02(+0.45%) |
Jun 28, 2016 | 4.320 | 4.460 | 4.320 | 4.450 | 441,223 | +0.20(+4.71%) |
Jun 27, 2016 | 4.270 | 4.350 | 4.200 | 4.250 | 433,634 | -0.06(-1.39%) |
Jun 24, 2016 | 4.290 | 4.410 | 4.210 | 4.310 | 661,472 | -0.16(-3.58%) |
Jun 23, 2016 | 4.530 | 4.580 | 4.450 | 4.470 | 370,170 | -0.02(-0.45%) |
Jun 22, 2016 | 4.490 | 4.510 | 4.430 | 4.490 | 282,789 | +0.02(+0.45%) |
Jun 21, 2016 | 4.420 | 4.490 | 4.380 | 4.470 | 173,779 | +0.01(+0.22%) |
Jun 20, 2016 | 4.460 | 4.530 | 4.420 | 4.460 | 332,236 | +0.04(+0.90%) |
Jun 17, 2016 | 4.430 | 4.450 | 4.370 | 4.420 | 148,564 | +0.12(+2.79%) |
Jun 16, 2016 | 4.220 | 4.340 | 4.220 | 4.300 | 532,003 | -0.09(-2.05%) |
Jun 15, 2016 | 4.340 | 4.520 | 4.340 | 4.390 | 366,993 | +0.03(+0.69%) |
Jun 14, 2016 | 4.420 | 4.460 | 4.335 | 4.360 | 199,293 | -0.06(-1.36%) |
Jun 13, 2016 | 4.320 | 4.530 | 4.300 | 4.420 | 572,351 | +0.05(+1.14%) |
Jun 10, 2016 | 4.500 | 4.510 | 4.320 | 4.370 | 594,610 | -0.22(-4.79%) |
Jun 09, 2016 | 4.500 | 4.630 | 4.500 | 4.590 | 771,214 | -0.02(-0.43%) |
Jun 08, 2016 | 4.470 | 4.640 | 4.460 | 4.610 | 1,596,618 | +0.20(+4.54%) |
Jun 07, 2016 | 4.250 | 4.420 | 4.180 | 4.410 | 1,384,491 | +0.14(+3.28%) |
Jun 06, 2016 | 4.050 | 4.280 | 4.020 | 4.270 | 568,421 | +0.29(+7.29%) |
Jun 03, 2016 | 3.870 | 4.020 | 3.860 | 3.980 | 1,018,886 | +0.07(+1.79%) |
Jun 02, 2016 | 3.810 | 3.930 | 3.810 | 3.910 | 1,123,809 | +0.08(+2.09%) |
Jun 01, 2016 | 3.760 | 3.880 | 3.750 | 3.830 | 521,275 | +0.03(+0.79%) |
May 31, 2016 | 3.770 | 3.820 | 3.760 | 3.800 | 490,714 | +0.03(+0.80%) |
May 30, 2016 | 3.760 | 3.800 | 3.710 | 3.770 | 130,895 | +0.06(+1.62%) |
May 27, 2016 | 3.750 | 3.770 | 3.685 | 3.710 | 279,810 | -0.04(-1.07%) |
May 26, 2016 | 3.840 | 3.840 | 3.700 | 3.750 | 350,993 | -0.04(-1.06%) |
May 25, 2016 | 3.750 | 3.810 | 3.710 | 3.790 | 419,241 | +0.08(+2.16%) |
May 24, 2016 | 3.680 | 3.760 | 3.680 | 3.710 | 215,607 | -0.01(-0.27%) |
May 20, 2016 | 3.720 | 3.720 | 3.720 | 0 | +0.04(+1.09%) | |
May 19, 2016 | 3.760 | 3.790 | 3.660 | 3.680 | 422,411 | -0.10(-2.65%) |
May 18, 2016 | 3.840 | 3.875 | 3.770 | 3.780 | 330,596 | -0.08(-2.07%) |
May 17, 2016 | 3.820 | 3.910 | 3.800 | 3.860 | 276,413 | +0.04(+1.05%) |
May 16, 2016 | 3.880 | 3.930 | 3.820 | 3.820 | 332,113 | -0.02(-0.52%) |
May 13, 2016 | 3.900 | 3.990 | 3.830 | 3.840 | 646,431 | -0.09(-2.29%) |
May 12, 2016 | 3.820 | 3.970 | 3.820 | 3.930 | 1,087,220 | +0.15(+3.97%) |
May 11, 2016 | 3.760 | 3.850 | 3.680 | 3.780 | 282,571 | +0.03(+0.80%) |
May 10, 2016 | 3.600 | 3.750 | 3.600 | 3.750 | 359,530 | +0.16(+4.46%) |
May 09, 2016 | 3.700 | 3.700 | 3.520 | 3.590 | 152,032 | -0.09(-2.45%) |
May 06, 2016 | 3.670 | 3.760 | 3.670 | 3.680 | 219,526 | -0.04(-1.08%) |
May 05, 2016 | 3.820 | 3.820 | 3.640 | 3.720 | 436,571 | +0.01(+0.27%) |
May 04, 2016 | 3.690 | 3.780 | 3.585 | 3.710 | 539,349 | +0.03(+0.82%) |
May 03, 2016 | 3.800 | 3.820 | 3.470 | 3.680 | 1,405,848 | -0.17(-4.42%) |