Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 4.166 | 4.166 | 4.075 | 4.075 | 1,497 | -0.15(-3.46%) |
Jul 28, 2016 | 3.874 | 4.325 | 3.874 | 4.221 | 9,863 | +0.32(+8.28%) |
Jul 27, 2016 | 3.863 | 3.898 | 3.863 | 3.898 | 1,170 | +0.04(+1.05%) |
Jul 26, 2016 | 4.057 | 4.057 | 3.789 | 3.857 | 6,815 | -0.09(-2.29%) |
Jul 25, 2016 | 4.063 | 4.063 | 3.886 | 3.948 | 16,672 | -0.16(-3.78%) |
Jul 22, 2016 | 4.088 | 4.103 | 4.088 | 4.103 | 2,298 | +0.03(+0.77%) |
Jul 21, 2016 | 4.264 | 4.264 | 4.063 | 4.072 | 3,671 | -0.02(-0.52%) |
Jul 20, 2016 | 4.093 | 4.093 | 4.093 | 4.093 | 653 | +0.02(+0.45%) |
Jul 19, 2016 | 4.032 | 4.157 | 4.032 | 4.075 | 3,646 | -0.04(-0.89%) |
Jul 18, 2016 | 4.151 | 4.151 | 4.111 | 4.111 | 2,135 | -0.06(-1.46%) |
Jul 15, 2016 | 4.191 | 4.191 | 4.172 | 4.172 | 1,799 | +0.06(+1.48%) |
Jul 14, 2016 | 4.111 | 4.111 | 4.111 | 4.111 | 991 | -0.00(-0.00%) |
Jul 13, 2016 | 4.111 | 4.111 | 4.111 | 4.111 | 2,756 | -0.15(-3.57%) |
Jul 12, 2016 | 4.172 | 4.264 | 4.081 | 4.264 | 2,475 | +0.15(+3.70%) |
Jul 08, 2016 | 4.142 | 4.111 | 4.111 | 4.111 | 8,865 | -0.09(-2.17%) |
Jul 07, 2016 | 4.294 | 4.294 | 4.087 | 4.203 | 9,190 | +0.03(+0.73%) |
Jul 05, 2016 | 4.203 | 4.507 | 4.166 | 4.172 | 14,447 | -0.09(-2.14%) |
Jul 01, 2016 | 4.440 | 4.264 | 4.264 | 4.264 | 8,373 | +0.00(+0.00%) |
Jun 30, 2016 | 5.062 | 5.062 | 4.221 | 4.264 | 5,967 | -0.12(-2.78%) |
Jun 29, 2016 | 4.221 | 4.526 | 4.105 | 4.385 | 16,537 | +0.23(+5.65%) |
Jun 28, 2016 | 4.081 | 4.158 | 4.026 | 4.151 | 40,309 | +0.19(+4.84%) |
Jun 27, 2016 | 4.105 | 4.105 | 3.959 | 3.959 | 3,717 | -0.13(-3.13%) |
Jun 24, 2016 | 4.087 | 4.087 | 4.087 | 4.087 | 492 | +0.01(+0.15%) |
Jun 23, 2016 | 3.959 | 4.098 | 3.959 | 4.081 | 3,805 | +0.00(+0.00%) |
Jun 22, 2016 | 4.081 | 4.081 | 4.081 | 4.081 | 195 | -0.09(-2.19%) |
Jun 21, 2016 | 4.069 | 4.215 | 4.069 | 4.172 | 4,710 | +0.12(+2.85%) |
Jun 20, 2016 | 4.124 | 4.343 | 4.032 | 4.057 | 6,724 | -0.14(-3.34%) |
Jun 17, 2016 | 4.223 | 4.223 | 4.172 | 4.197 | 3,933 | -0.01(-0.29%) |
Jun 16, 2016 | 4.221 | 4.221 | 4.203 | 4.209 | 1,718 | -0.05(-1.29%) |
Jun 15, 2016 | 4.921 | 4.921 | 4.215 | 4.264 | 5,675 | -0.05(-1.24%) |
Jun 14, 2016 | 4.264 | 4.495 | 4.203 | 4.317 | 29,801 | -0.08(-1.86%) |
Jun 13, 2016 | 4.446 | 4.611 | 4.318 | 4.399 | 10,010 | +0.09(+2.16%) |
Jun 10, 2016 | 4.446 | 4.605 | 4.306 | 4.306 | 22,535 | -0.13(-3.02%) |
Jun 09, 2016 | 4.300 | 4.629 | 4.300 | 4.440 | 25,158 | +0.18(+4.14%) |
Jun 08, 2016 | 4.221 | 4.385 | 4.063 | 4.264 | 10,372 | -0.04(-0.99%) |
Jun 07, 2016 | 4.483 | 4.842 | 4.306 | 4.306 | 13,807 | -0.38(-8.18%) |
Jun 06, 2016 | 4.921 | 4.921 | 4.440 | 4.690 | 8,642 | +0.04(+0.96%) |
Jun 02, 2016 | 5.177 | 4.646 | 4.646 | 4.646 | 96 | -0.29(-5.86%) |
May 31, 2016 | 4.540 | 4.935 | 4.935 | 4.935 | 73 | -0.39(-7.30%) |
May 27, 2016 | 5.323 | 5.323 | 5.323 | 5.323 | 656 | +0.35(+6.98%) |
May 26, 2016 | 4.976 | 4.976 | 4.976 | 4.976 | 334 | -0.02(-0.37%) |
May 25, 2016 | 5.330 | 5.330 | 4.976 | 4.994 | 5,340 | +0.19(+3.97%) |
May 24, 2016 | 4.471 | 4.940 | 4.416 | 4.804 | 7,184 | +0.42(+9.70%) |
May 23, 2016 | 4.124 | 4.459 | 4.124 | 4.379 | 16,322 | +0.28(+6.84%) |
May 20, 2016 | 4.044 | 4.142 | 4.044 | 4.099 | 5,882 | +0.10(+2.59%) |
May 19, 2016 | 3.834 | 4.050 | 3.834 | 3.996 | 3,281 | -0.03(-0.78%) |
May 18, 2016 | 4.027 | 4.027 | 4.027 | 4.027 | 211 | +0.02(+0.40%) |
May 17, 2016 | 4.011 | 4.011 | 4.011 | 4.011 | 356 | +0.02(+0.54%) |
May 16, 2016 | 4.002 | 4.013 | 3.935 | 3.990 | 3,375 | +0.09(+2.18%) |
May 13, 2016 | 3.904 | 3.904 | 3.904 | 3.904 | 1,042 | -0.07(-1.87%) |
May 11, 2016 | 4.020 | 3.979 | 3.979 | 3.979 | 21 | +0.14(+3.68%) |
May 09, 2016 | 4.002 | 3.837 | 3.837 | 3.837 | 1,641 | -0.04(-1.10%) |
May 06, 2016 | 3.880 | 3.880 | 3.880 | 3.880 | 2,387 | -0.01(-0.16%) |
May 04, 2016 | 3.843 | 3.886 | 3.886 | 3.886 | 3,776 | -0.12(-2.97%) |
May 03, 2016 | 4.020 | 4.020 | 3.824 | 4.005 | 3,474 | +0.19(+5.03%) |