Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 4.634 | 4.684 | 4.602 | 4.670 | 133,485 | +0.04(+0.78%) |
Jul 28, 2016 | 4.647 | 4.706 | 4.620 | 4.634 | 55,968 | -0.04(-0.78%) |
Jul 27, 2016 | 4.724 | 4.761 | 4.670 | 4.670 | 45,263 | -0.03(-0.58%) |
Jul 26, 2016 | 4.588 | 4.747 | 4.588 | 4.697 | 122,032 | +0.10(+2.17%) |
Jul 25, 2016 | 4.602 | 4.615 | 4.593 | 4.597 | 83,659 | +0.00(+0.00%) |
Jul 22, 2016 | 4.584 | 4.615 | 4.584 | 4.597 | 49,516 | +0.01(+0.20%) |
Jul 21, 2016 | 4.634 | 4.634 | 4.584 | 4.588 | 121,680 | -0.01(-0.30%) |
Jul 20, 2016 | 4.538 | 4.652 | 4.525 | 4.602 | 174,170 | +0.06(+1.40%) |
Jul 19, 2016 | 4.538 | 4.543 | 4.511 | 4.538 | 59,389 | -0.00(-0.10%) |
Jul 18, 2016 | 4.479 | 4.543 | 4.479 | 4.543 | 182,667 | +0.07(+1.63%) |
Jul 15, 2016 | 4.438 | 4.493 | 4.438 | 4.470 | 34,956 | +0.05(+1.23%) |
Jul 14, 2016 | 4.384 | 4.443 | 4.384 | 4.416 | 95,086 | +0.03(+0.73%) |
Jul 13, 2016 | 4.429 | 4.485 | 4.370 | 4.384 | 56,296 | -0.06(-1.33%) |
Jul 12, 2016 | 4.452 | 4.497 | 4.443 | 4.443 | 90,518 | +0.02(+0.51%) |
Jul 11, 2016 | 4.475 | 4.475 | 4.411 | 4.420 | 112,903 | -0.05(-1.12%) |
Jul 08, 2016 | 4.438 | 4.473 | 4.438 | 4.470 | 87,828 | +0.03(+0.72%) |
Jul 07, 2016 | 4.393 | 4.443 | 4.393 | 4.438 | 65,546 | +0.01(+0.21%) |
Jul 06, 2016 | 4.375 | 4.438 | 4.375 | 4.429 | 125,182 | +0.03(+0.61%) |
Jul 05, 2016 | 4.348 | 4.411 | 4.348 | 4.402 | 68,015 | +0.05(+1.24%) |
Jul 01, 2016 | 4.398 | 4.348 | 4.348 | 4.348 | 71,908 | -0.03(-0.72%) |
Jun 30, 2016 | 4.339 | 4.385 | 4.339 | 4.380 | 75,130 | +0.03(+0.73%) |
Jun 29, 2016 | 4.344 | 4.371 | 4.326 | 4.348 | 68,412 | +0.01(+0.31%) |
Jun 28, 2016 | 4.303 | 4.366 | 4.303 | 4.335 | 54,388 | +0.05(+1.05%) |
Jun 27, 2016 | 4.280 | 4.328 | 4.271 | 4.289 | 47,945 | -0.04(-0.83%) |
Jun 24, 2016 | 4.357 | 4.407 | 4.289 | 4.326 | 142,178 | -0.05(-1.13%) |
Jun 23, 2016 | 4.362 | 4.407 | 4.362 | 4.375 | 29,986 | +0.01(+0.31%) |
Jun 22, 2016 | 4.344 | 4.380 | 4.344 | 4.362 | 42,407 | -0.01(-0.21%) |
Jun 21, 2016 | 4.434 | 4.434 | 4.308 | 4.371 | 176,816 | -0.04(-0.82%) |
Jun 20, 2016 | 4.362 | 4.461 | 4.353 | 4.407 | 138,056 | +0.05(+1.24%) |
Jun 17, 2016 | 4.308 | 4.411 | 4.308 | 4.353 | 51,141 | +0.01(+0.31%) |
Jun 16, 2016 | 4.389 | 4.395 | 4.294 | 4.339 | 86,504 | -0.06(-1.43%) |
Jun 15, 2016 | 4.344 | 4.461 | 4.312 | 4.402 | 266,075 | +0.04(+0.83%) |
Jun 14, 2016 | 4.312 | 4.416 | 4.240 | 4.366 | 269,774 | +0.09(+2.00%) |
Jun 13, 2016 | 4.362 | 4.371 | 4.249 | 4.280 | 189,977 | -0.06(-1.45%) |
Jun 10, 2016 | 4.335 | 4.398 | 4.308 | 4.344 | 172,452 | +0.01(+0.21%) |
Jun 09, 2016 | 4.326 | 4.344 | 4.326 | 4.335 | 33,963 | -0.02(-0.41%) |
Jun 08, 2016 | 4.326 | 4.379 | 4.326 | 4.353 | 206,708 | +0.01(+0.21%) |
Jun 07, 2016 | 4.286 | 4.353 | 4.286 | 4.344 | 65,264 | +0.04(+0.83%) |
Jun 06, 2016 | 4.263 | 4.321 | 4.259 | 4.308 | 93,775 | +0.03(+0.73%) |
Jun 03, 2016 | 4.236 | 4.283 | 4.227 | 4.277 | 119,212 | +0.03(+0.82%) |
Jun 02, 2016 | 4.236 | 4.268 | 4.201 | 4.242 | 205,334 | -0.02(-0.50%) |
Jun 01, 2016 | 4.254 | 4.286 | 4.241 | 4.263 | 95,201 | +0.02(+0.53%) |
May 31, 2016 | 4.254 | 4.272 | 4.215 | 4.241 | 72,682 | -0.02(-0.42%) |
May 27, 2016 | 4.223 | 4.259 | 4.259 | 4.259 | 27,748 | +0.04(+0.85%) |
May 26, 2016 | 4.268 | 4.299 | 4.214 | 4.223 | 264,382 | -0.07(-1.56%) |
May 25, 2016 | 4.245 | 4.297 | 4.245 | 4.290 | 53,489 | +0.02(+0.42%) |
May 24, 2016 | 4.308 | 4.321 | 4.223 | 4.272 | 30,057 | -0.05(-1.04%) |
May 23, 2016 | 4.268 | 4.321 | 4.268 | 4.317 | 87,326 | +0.05(+1.16%) |
May 20, 2016 | 4.223 | 4.317 | 4.223 | 4.268 | 108,538 | +0.02(+0.53%) |
May 19, 2016 | 4.277 | 4.290 | 4.223 | 4.245 | 27,752 | -0.04(-1.04%) |
May 18, 2016 | 4.299 | 4.331 | 4.290 | 4.290 | 52,826 | -0.04(-1.03%) |
May 17, 2016 | 4.321 | 4.339 | 4.321 | 4.335 | 33,561 | +0.01(+0.20%) |
May 16, 2016 | 4.321 | 4.337 | 4.299 | 4.326 | 22,010 | +0.04(+0.82%) |
May 13, 2016 | 4.303 | 4.330 | 4.277 | 4.291 | 55,675 | -0.05(-1.12%) |
May 12, 2016 | 4.321 | 4.388 | 4.303 | 4.339 | 61,862 | +0.00(+0.09%) |
May 11, 2016 | 4.317 | 4.361 | 4.223 | 4.335 | 153,638 | +0.00(+0.11%) |
May 10, 2016 | 4.348 | 4.356 | 4.281 | 4.330 | 131,343 | +0.03(+0.62%) |
May 09, 2016 | 4.326 | 4.348 | 4.281 | 4.303 | 114,315 | -0.02(-0.51%) |
May 06, 2016 | 4.361 | 4.396 | 4.326 | 4.326 | 160,826 | -0.06(-1.41%) |
May 05, 2016 | 4.343 | 4.396 | 4.343 | 4.388 | 103,104 | +0.04(+0.92%) |
May 04, 2016 | 4.414 | 4.428 | 4.348 | 4.348 | 65,844 | -0.05(-1.11%) |
May 03, 2016 | 4.481 | 4.482 | 4.383 | 4.396 | 93,327 | -0.10(-2.17%) |