Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 3.705 | 3.800 | 3.705 | 3.790 | 6,857 | -0.01(-0.26%) |
Jul 28, 2016 | 3.810 | 3.810 | 3.800 | 3.800 | 13,917 | -0.02(-0.52%) |
Jul 27, 2016 | 3.834 | 3.850 | 3.648 | 3.820 | 5,541 | +0.10(+2.69%) |
Jul 26, 2016 | 3.820 | 3.820 | 3.560 | 3.720 | 14,824 | -0.09(-2.36%) |
Jul 25, 2016 | 4.280 | 4.280 | 3.800 | 3.810 | 6,346 | -0.25(-6.16%) |
Jul 22, 2016 | 4.220 | 4.220 | 4.010 | 4.060 | 7,193 | -0.17(-4.02%) |
Jul 21, 2016 | 4.500 | 4.500 | 4.230 | 4.230 | 1,284 | -0.27(-6.00%) |
Jul 20, 2016 | 4.500 | 4.500 | 4.500 | 4.500 | 1,909 | +0.31(+7.36%) |
Jul 19, 2016 | 4.600 | 4.600 | 4.100 | 4.191 | 1,194 | -0.13(-2.98%) |
Jul 18, 2016 | 4.300 | 4.427 | 4.300 | 4.320 | 2,781 | +0.02(+0.47%) |
Jul 15, 2016 | 4.270 | 4.390 | 4.040 | 4.300 | 6,086 | -0.04(-0.86%) |
Jul 14, 2016 | 4.290 | 4.337 | 4.010 | 4.337 | 7,234 | +0.02(+0.40%) |
Jul 13, 2016 | 4.200 | 4.340 | 4.200 | 4.320 | 7,419 | +0.12(+2.86%) |
Jul 12, 2016 | 4.670 | 4.670 | 4.010 | 4.200 | 9,300 | +0.00(+0.00%) |
Jul 11, 2016 | 4.260 | 4.260 | 4.150 | 4.200 | 6,082 | -0.02(-0.52%) |
Jul 08, 2016 | 4.450 | 4.450 | 4.090 | 4.222 | 6,796 | -0.24(-5.34%) |
Jul 07, 2016 | 4.400 | 4.540 | 4.350 | 4.460 | 7,464 | -0.07(-1.55%) |
Jul 05, 2016 | 4.760 | 4.790 | 4.530 | 4.530 | 5,414 | -0.08(-1.74%) |
Jul 01, 2016 | 4.610 | 4.610 | 4.610 | 4.610 | 500 | -0.02(-0.43%) |
Jun 30, 2016 | 5.000 | 5.000 | 4.570 | 4.630 | 1,961 | -0.22(-4.54%) |
Jun 29, 2016 | 5.140 | 5.140 | 4.850 | 4.850 | 1,500 | -0.10(-2.02%) |
Jun 28, 2016 | 5.100 | 5.100 | 4.600 | 4.950 | 1,300 | +0.11(+2.27%) |
Jun 27, 2016 | 4.830 | 5.190 | 4.830 | 4.840 | 4,960 | -0.16(-3.20%) |
Jun 24, 2016 | 5.050 | 5.100 | 4.850 | 5.000 | 3,257 | +0.04(+0.80%) |
Jun 23, 2016 | 5.150 | 5.320 | 4.960 | 4.960 | 3,424 | -0.04(-0.80%) |
Jun 22, 2016 | 5.150 | 5.190 | 5.000 | 5.000 | 4,140 | -0.34(-6.37%) |
Jun 21, 2016 | 5.340 | 5.340 | 5.340 | 5.340 | 502 | +0.35(+7.01%) |
Jun 20, 2016 | 5.080 | 5.080 | 4.850 | 4.990 | 2,914 | -0.08(-1.58%) |
Jun 17, 2016 | 5.084 | 5.098 | 5.060 | 5.070 | 8,260 | +0.01(+0.20%) |
Jun 16, 2016 | 5.061 | 5.150 | 5.060 | 5.060 | 2,250 | -0.05(-1.06%) |
Jun 15, 2016 | 5.098 | 5.260 | 5.098 | 5.114 | 1,814 | +0.02(+0.47%) |
Jun 14, 2016 | 5.250 | 5.250 | 5.090 | 5.090 | 3,057 | -0.15(-2.85%) |
Jun 13, 2016 | 5.175 | 5.280 | 4.850 | 5.239 | 18,550 | +0.10(+1.93%) |
Jun 10, 2016 | 5.080 | 5.250 | 5.080 | 5.140 | 3,397 | +0.03(+0.59%) |
Jun 09, 2016 | 5.262 | 5.320 | 5.070 | 5.110 | 7,210 | -0.21(-4.03%) |
Jun 08, 2016 | 5.340 | 5.350 | 5.060 | 5.325 | 17,118 | +0.03(+0.64%) |
Jun 07, 2016 | 5.360 | 5.700 | 5.170 | 5.290 | 44,970 | -0.05(-0.93%) |
Jun 06, 2016 | 5.305 | 5.360 | 5.070 | 5.340 | 29,506 | +0.10(+1.91%) |
Jun 03, 2016 | 5.020 | 5.240 | 5.020 | 5.240 | 7,179 | +0.29(+5.86%) |
Jun 02, 2016 | 5.070 | 5.090 | 4.890 | 4.950 | 8,520 | -0.10(-1.98%) |
Jun 01, 2016 | 4.932 | 5.050 | 4.910 | 5.050 | 1,791 | +0.10(+2.02%) |
May 31, 2016 | 4.990 | 5.050 | 4.890 | 4.950 | 5,890 | -0.04(-0.80%) |
May 27, 2016 | 5.000 | 4.990 | 4.990 | 4.990 | 1,900 | +0.06(+1.22%) |
May 26, 2016 | 4.910 | 5.100 | 4.910 | 4.930 | 10,635 | -0.07(-1.34%) |
May 25, 2016 | 5.290 | 5.290 | 4.780 | 4.997 | 3,829 | -0.05(-1.05%) |
May 24, 2016 | 4.980 | 5.080 | 4.980 | 5.050 | 5,471 | +0.08(+1.61%) |
May 23, 2016 | 5.310 | 5.310 | 4.413 | 4.970 | 18,720 | +0.09(+1.84%) |
May 20, 2016 | 5.260 | 5.260 | 4.880 | 4.880 | 4,424 | -0.38(-7.22%) |
May 19, 2016 | 5.200 | 5.290 | 5.200 | 5.260 | 6,313 | +0.10(+1.94%) |
May 18, 2016 | 5.360 | 5.360 | 4.981 | 5.160 | 1,622 | -0.17(-3.19%) |
May 17, 2016 | 5.180 | 5.360 | 5.180 | 5.330 | 17,883 | +0.37(+7.46%) |
May 16, 2016 | 5.410 | 5.410 | 4.960 | 4.960 | 13,361 | -0.49(-8.99%) |
May 13, 2016 | 5.260 | 5.570 | 5.260 | 5.450 | 2,379 | +0.04(+0.74%) |
May 12, 2016 | 5.430 | 5.470 | 5.270 | 5.410 | 7,162 | +0.11(+2.08%) |
May 11, 2016 | 5.510 | 5.580 | 5.260 | 5.300 | 6,343 | -0.25(-4.50%) |
May 10, 2016 | 5.590 | 5.690 | 5.500 | 5.550 | 6,730 | +0.17(+3.13%) |
May 09, 2016 | 5.270 | 5.490 | 5.270 | 5.381 | 4,266 | -0.18(-3.21%) |
May 06, 2016 | 5.370 | 5.714 | 5.260 | 5.560 | 9,200 | +0.04(+0.72%) |
May 05, 2016 | 5.460 | 5.574 | 5.460 | 5.520 | 10,008 | +0.03(+0.55%) |
May 04, 2016 | 5.520 | 5.606 | 5.470 | 5.490 | 2,008 | +0.01(+0.18%) |
May 03, 2016 | 5.500 | 5.730 | 5.460 | 5.480 | 8,851 | -0.02(-0.36%) |