Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 4.380 | 4.380 | 4.380 | 0 | -0.02(-0.45%) | |
Jul 28, 2016 | 4.490 | 4.500 | 4.400 | 4.400 | 8,350 | +0.05(+1.15%) |
Jul 27, 2016 | 4.400 | 4.490 | 4.350 | 4.350 | 7,550 | -0.05(-1.14%) |
Jul 26, 2016 | 4.400 | 4.520 | 4.400 | 4.400 | 7,700 | +0.00(+0.00%) |
Jul 25, 2016 | 4.510 | 4.550 | 4.380 | 4.400 | 9,460 | -0.13(-2.87%) |
Jul 22, 2016 | 4.610 | 4.640 | 4.480 | 4.530 | 14,555 | -0.04(-0.88%) |
Jul 21, 2016 | 4.560 | 4.580 | 4.500 | 4.570 | 12,852 | +0.06(+1.33%) |
Jul 20, 2016 | 4.570 | 4.590 | 4.500 | 4.510 | 2,320 | +0.12(+2.73%) |
Jul 19, 2016 | 4.580 | 4.630 | 4.390 | 4.390 | 18,214 | -0.22(-4.77%) |
Jul 18, 2016 | 4.570 | 4.640 | 4.570 | 4.610 | 10,760 | +0.06(+1.32%) |
Jul 15, 2016 | 4.610 | 4.660 | 4.530 | 4.550 | 17,030 | -0.05(-1.09%) |
Jul 14, 2016 | 4.550 | 4.670 | 4.540 | 4.600 | 13,800 | +0.02(+0.44%) |
Jul 13, 2016 | 4.690 | 4.710 | 4.510 | 4.580 | 15,217 | -0.13(-2.76%) |
Jul 12, 2016 | 4.340 | 4.750 | 4.340 | 4.710 | 44,628 | +0.32(+7.29%) |
Jul 11, 2016 | 4.390 | 4.440 | 4.360 | 4.390 | 4,885 | +0.10(+2.33%) |
Jul 08, 2016 | 4.260 | 4.270 | 4.290 | 12,160 | +0.03(+0.70%) | |
Jul 07, 2016 | 4.410 | 4.410 | 4.260 | 4.260 | 5,524 | -0.12(-2.74%) |
Jul 05, 2016 | 4.580 | 4.650 | 4.300 | 4.380 | 28,447 | -0.20(-4.37%) |
Jul 04, 2016 | 4.560 | 4.580 | 4.400 | 4.580 | 10,060 | +0.35(+8.27%) |
Jun 30, 2016 | 4.230 | 4.230 | 4.230 | 0 | +0.05(+1.20%) | |
Jun 29, 2016 | 4.180 | 4.250 | 4.170 | 4.180 | 5,041 | +0.07(+1.70%) |
Jun 28, 2016 | 3.820 | 4.210 | 3.820 | 4.110 | 14,894 | +0.21(+5.38%) |
Jun 27, 2016 | 4.300 | 4.300 | 3.890 | 3.900 | 39,984 | -0.31(-7.36%) |
Jun 24, 2016 | 4.270 | 4.360 | 4.150 | 4.210 | 38,244 | -0.22(-4.97%) |
Jun 23, 2016 | 4.530 | 4.530 | 4.430 | 4.430 | 8,270 | +0.01(+0.23%) |
Jun 22, 2016 | 4.480 | 4.610 | 4.400 | 4.420 | 34,067 | -0.16(-3.49%) |
Jun 21, 2016 | 4.470 | 4.580 | 4.470 | 4.580 | 11,200 | +0.00(+0.00%) |
Jun 20, 2016 | 4.530 | 4.600 | 4.520 | 4.580 | 5,997 | -0.03(-0.65%) |
Jun 17, 2016 | 4.450 | 4.620 | 4.450 | 4.610 | 5,710 | +0.12(+2.67%) |
Jun 16, 2016 | 4.600 | 4.600 | 4.450 | 4.490 | 6,765 | -0.02(-0.44%) |
Jun 15, 2016 | 4.500 | 4.700 | 4.460 | 4.510 | 27,596 | +0.07(+1.58%) |
Jun 14, 2016 | 4.470 | 4.470 | 4.390 | 4.440 | 11,447 | -0.06(-1.33%) |
Jun 13, 2016 | 4.460 | 4.570 | 4.460 | 4.500 | 6,037 | +0.00(+0.00%) |
Jun 10, 2016 | 4.660 | 4.660 | 4.480 | 4.500 | 9,300 | -0.12(-2.60%) |
Jun 09, 2016 | 4.430 | 4.620 | 4.430 | 4.620 | 5,612 | +0.12(+2.67%) |
Jun 08, 2016 | 4.600 | 4.640 | 4.490 | 4.500 | 13,670 | -0.11(-2.39%) |
Jun 07, 2016 | 4.800 | 4.820 | 4.570 | 4.610 | 6,312 | +0.00(+0.00%) |
Jun 06, 2016 | 4.340 | 4.750 | 4.330 | 4.610 | 19,263 | +0.22(+5.01%) |
Jun 03, 2016 | 4.420 | 4.520 | 4.330 | 4.390 | 7,805 | -0.09(-2.01%) |
Jun 02, 2016 | 4.510 | 4.550 | 4.420 | 4.480 | 1,203 | +0.10(+2.28%) |
Jun 01, 2016 | 4.490 | 4.580 | 4.380 | 4.380 | 2,480 | -0.09(-2.01%) |
May 31, 2016 | 4.560 | 4.560 | 4.400 | 4.470 | 3,951 | -0.09(-1.97%) |
May 30, 2016 | 4.660 | 4.660 | 4.560 | 4.560 | 2,510 | -0.01(-0.22%) |
May 27, 2016 | 4.590 | 4.690 | 4.520 | 4.570 | 9,082 | +0.02(+0.44%) |
May 26, 2016 | 4.550 | 4.660 | 4.500 | 4.550 | 3,232 | -0.15(-3.19%) |
May 25, 2016 | 4.510 | 4.730 | 4.510 | 4.700 | 5,542 | +0.15(+3.30%) |
May 24, 2016 | 4.420 | 4.580 | 4.420 | 4.550 | 5,920 | +0.00(+0.00%) |
May 20, 2016 | 4.550 | 4.550 | 4.550 | 0 | +0.18(+4.12%) | |
May 19, 2016 | 4.380 | 4.490 | 4.330 | 4.370 | 11,809 | +0.01(+0.23%) |
May 18, 2016 | 4.510 | 4.510 | 4.360 | 4.360 | 6,661 | +0.00(+0.00%) |
May 17, 2016 | 4.520 | 4.530 | 4.350 | 4.360 | 14,852 | -0.12(-2.68%) |
May 16, 2016 | 4.400 | 4.550 | 4.400 | 4.480 | 4,504 | +0.12(+2.75%) |
May 13, 2016 | 4.460 | 4.490 | 4.200 | 4.360 | 14,650 | +0.04(+0.93%) |
May 12, 2016 | 4.560 | 4.640 | 4.310 | 4.320 | 31,221 | -0.26(-5.68%) |
May 11, 2016 | 4.930 | 4.930 | 4.580 | 4.580 | 11,255 | -0.27(-5.57%) |
May 10, 2016 | 4.770 | 4.960 | 4.580 | 4.850 | 27,161 | +0.35(+7.78%) |
May 09, 2016 | 4.390 | 4.600 | 4.330 | 4.500 | 12,815 | +0.07(+1.58%) |
May 06, 2016 | 4.180 | 4.500 | 4.180 | 4.430 | 7,271 | +0.19(+4.48%) |
May 05, 2016 | 4.450 | 4.470 | 4.200 | 4.240 | 32,243 | -0.21(-4.72%) |
May 04, 2016 | 4.700 | 4.760 | 4.450 | 4.450 | 26,262 | -0.31(-6.51%) |
May 03, 2016 | 4.860 | 4.950 | 4.730 | 4.760 | 11,631 | -0.19(-3.84%) |