Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 4.499 | 4.577 | 4.352 | 4.431 | 13,637 | -0.11(-2.37%) |
Jul 28, 2016 | 4.479 | 4.548 | 4.422 | 4.538 | 7,578 | +0.02(+0.43%) |
Jul 27, 2016 | 4.489 | 4.577 | 4.401 | 4.519 | 8,950 | +0.07(+1.54%) |
Jul 26, 2016 | 4.401 | 4.499 | 4.401 | 4.450 | 11,864 | +0.08(+1.90%) |
Jul 25, 2016 | 4.255 | 4.482 | 4.255 | 4.367 | 17,826 | +0.11(+2.64%) |
Jul 22, 2016 | 4.362 | 4.362 | 4.235 | 4.255 | 61,226 | -0.10(-2.25%) |
Jul 21, 2016 | 4.509 | 4.509 | 4.255 | 4.352 | 14,834 | -0.10(-2.20%) |
Jul 20, 2016 | 4.616 | 4.616 | 4.401 | 4.450 | 19,329 | -0.13(-2.78%) |
Jul 19, 2016 | 4.744 | 4.744 | 4.510 | 4.577 | 31,672 | -0.15(-3.11%) |
Jul 18, 2016 | 4.695 | 4.812 | 4.695 | 4.724 | 26,905 | -0.02(-0.41%) |
Jul 15, 2016 | 4.744 | 4.792 | 4.720 | 4.744 | 58,291 | +0.01(+0.21%) |
Jul 14, 2016 | 4.753 | 4.832 | 4.704 | 4.734 | 58,917 | -0.01(-0.21%) |
Jul 13, 2016 | 4.675 | 4.792 | 4.675 | 4.744 | 22,302 | +0.07(+1.46%) |
Jul 12, 2016 | 4.655 | 4.695 | 4.548 | 4.675 | 69,513 | +0.16(+3.46%) |
Jul 11, 2016 | 4.577 | 4.597 | 4.509 | 4.519 | 18,030 | -0.05(-1.07%) |
Jul 08, 2016 | 4.597 | 4.553 | 4.450 | 4.567 | 31,788 | +0.01(+0.32%) |
Jul 07, 2016 | 4.597 | 4.695 | 4.528 | 4.553 | 42,493 | +0.16(+3.67%) |
Jul 05, 2016 | 4.391 | 4.401 | 4.372 | 4.391 | 18,975 | +0.06(+1.35%) |
Jul 01, 2016 | 4.352 | 4.333 | 4.333 | 4.333 | 32,104 | +0.08(+1.84%) |
Jun 30, 2016 | 4.215 | 4.284 | 4.206 | 4.255 | 54,543 | +0.06(+1.40%) |
Jun 29, 2016 | 4.213 | 4.215 | 4.177 | 4.196 | 8,332 | +0.03(+0.70%) |
Jun 28, 2016 | 4.049 | 4.220 | 4.049 | 4.166 | 21,867 | +0.15(+3.65%) |
Jun 27, 2016 | 4.059 | 4.059 | 3.990 | 4.020 | 15,034 | -0.04(-0.96%) |
Jun 24, 2016 | 4.010 | 4.108 | 3.971 | 4.059 | 31,423 | +0.09(+2.22%) |
Jun 23, 2016 | 3.912 | 4.103 | 3.912 | 3.971 | 53,833 | +0.07(+1.75%) |
Jun 22, 2016 | 3.814 | 3.912 | 3.714 | 3.902 | 9,843 | +0.09(+2.31%) |
Jun 21, 2016 | 3.912 | 3.912 | 3.775 | 3.814 | 13,527 | -0.10(-2.50%) |
Jun 20, 2016 | 3.902 | 3.912 | 3.883 | 3.912 | 36,361 | +0.02(+0.50%) |
Jun 17, 2016 | 3.853 | 3.902 | 3.819 | 3.893 | 28,765 | +0.04(+1.02%) |
Jun 16, 2016 | 3.824 | 3.853 | 3.726 | 3.853 | 7,214 | +0.00(+0.00%) |
Jun 15, 2016 | 3.853 | 3.853 | 3.726 | 3.853 | 5,989 | +0.01(+0.25%) |
Jun 14, 2016 | 3.853 | 3.853 | 3.697 | 3.844 | 3,013 | -0.01(-0.25%) |
Jun 13, 2016 | 3.813 | 3.853 | 3.536 | 3.853 | 9,237 | -0.01(-0.25%) |
Jun 10, 2016 | 3.590 | 3.863 | 3.521 | 3.863 | 28,123 | +0.38(+10.95%) |
Jun 09, 2016 | 3.560 | 3.599 | 3.482 | 3.482 | 1,579 | -0.05(-1.38%) |
Jun 08, 2016 | 3.541 | 3.599 | 3.531 | 3.531 | 3,657 | -0.03(-0.82%) |
Jun 07, 2016 | 3.501 | 3.560 | 3.500 | 3.560 | 9,809 | +0.06(+1.68%) |
Jun 06, 2016 | 3.462 | 3.541 | 3.443 | 3.501 | 3,927 | -0.03(-0.83%) |
Jun 03, 2016 | 3.486 | 3.531 | 3.433 | 3.531 | 2,396 | +0.06(+1.69%) |
Jun 02, 2016 | 3.453 | 3.521 | 3.453 | 3.472 | 4,994 | -0.07(-1.93%) |
Jun 01, 2016 | 3.453 | 3.541 | 3.453 | 3.541 | 6,366 | +0.09(+2.55%) |
May 31, 2016 | 3.717 | 3.717 | 3.443 | 3.453 | 13,495 | -0.26(-7.11%) |
May 27, 2016 | 3.717 | 3.717 | 3.717 | 3.717 | 613 | -0.01(-0.26%) |
May 26, 2016 | 3.707 | 3.736 | 3.638 | 3.726 | 862 | +0.03(+0.79%) |
May 25, 2016 | 3.756 | 3.756 | 3.687 | 3.697 | 1,755 | +0.03(+0.80%) |
May 24, 2016 | 3.687 | 3.746 | 3.668 | 3.668 | 427 | +0.04(+1.08%) |
May 23, 2016 | 3.717 | 3.795 | 3.629 | 3.629 | 19,301 | -0.10(-2.62%) |
May 20, 2016 | 3.739 | 3.805 | 3.717 | 3.726 | 15,400 | +0.01(+0.26%) |
May 19, 2016 | 3.726 | 3.726 | 3.717 | 3.717 | 1,304 | -0.07(-1.81%) |
May 18, 2016 | 3.717 | 3.785 | 3.717 | 3.785 | 935 | +0.04(+1.04%) |
May 17, 2016 | 3.740 | 3.802 | 3.736 | 3.746 | 10,636 | +0.01(+0.26%) |
May 16, 2016 | 3.736 | 3.862 | 3.717 | 3.736 | 5,796 | -0.09(-2.30%) |
May 13, 2016 | 3.814 | 3.863 | 3.814 | 3.824 | 7,959 | +0.01(+0.26%) |
May 12, 2016 | 3.834 | 3.863 | 3.814 | 3.814 | 7,153 | -0.01(-0.26%) |
May 11, 2016 | 3.785 | 3.863 | 3.785 | 3.824 | 9,163 | +0.06(+1.56%) |
May 10, 2016 | 3.629 | 3.783 | 3.629 | 3.765 | 17,842 | +0.11(+2.94%) |
May 09, 2016 | 3.629 | 3.707 | 3.596 | 3.658 | 15,744 | +0.03(+0.81%) |
May 06, 2016 | 3.443 | 3.668 | 3.443 | 3.629 | 16,922 | +0.12(+3.35%) |
May 05, 2016 | 3.433 | 3.521 | 3.394 | 3.511 | 11,959 | +0.12(+3.46%) |
May 04, 2016 | 3.306 | 3.540 | 3.306 | 3.394 | 41,526 | +0.10(+2.97%) |
May 03, 2016 | 3.296 | 3.306 | 3.228 | 3.296 | 13,526 | +0.02(+0.60%) |