Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 4.696 | 4.737 | 4.687 | 4.737 | 150,718 | +0.02(+0.48%) |
Jul 28, 2016 | 4.700 | 4.714 | 4.614 | 4.714 | 154,534 | -0.00(-0.10%) |
Jul 27, 2016 | 4.705 | 4.723 | 4.700 | 4.718 | 116,586 | -0.00(-0.10%) |
Jul 26, 2016 | 4.660 | 4.723 | 4.660 | 4.723 | 208,411 | +0.03(+0.58%) |
Jul 25, 2016 | 4.678 | 4.737 | 4.664 | 4.696 | 143,334 | +0.02(+0.39%) |
Jul 22, 2016 | 4.664 | 4.696 | 4.664 | 4.678 | 62,225 | +0.01(+0.19%) |
Jul 21, 2016 | 4.664 | 4.687 | 4.664 | 4.669 | 140,849 | +0.00(+0.00%) |
Jul 20, 2016 | 4.646 | 4.691 | 4.628 | 4.669 | 185,568 | +0.00(+0.00%) |
Jul 19, 2016 | 4.660 | 4.679 | 4.633 | 4.669 | 145,527 | -0.01(-0.19%) |
Jul 18, 2016 | 4.646 | 4.691 | 4.624 | 4.678 | 202,993 | +0.05(+0.98%) |
Jul 15, 2016 | 4.660 | 4.700 | 4.614 | 4.633 | 180,154 | -0.03(-0.58%) |
Jul 14, 2016 | 4.714 | 4.741 | 4.660 | 4.660 | 248,964 | -0.00(-0.10%) |
Jul 13, 2016 | 4.750 | 4.750 | 4.660 | 4.664 | 167,228 | -0.09(-2.00%) |
Jul 12, 2016 | 4.737 | 4.800 | 4.727 | 4.759 | 159,902 | +0.02(+0.48%) |
Jul 11, 2016 | 4.777 | 4.791 | 4.723 | 4.737 | 151,280 | -0.05(-0.95%) |
Jul 08, 2016 | 4.714 | 4.818 | 4.705 | 4.782 | 320,447 | +0.08(+1.63%) |
Jul 07, 2016 | 4.682 | 4.732 | 4.665 | 4.705 | 190,031 | +0.04(+0.87%) |
Jul 06, 2016 | 4.619 | 4.673 | 4.619 | 4.664 | 103,209 | +0.04(+0.97%) |
Jul 05, 2016 | 4.597 | 4.628 | 4.595 | 4.619 | 148,515 | +0.01(+0.19%) |
Jul 01, 2016 | 4.588 | 4.610 | 4.610 | 4.610 | 213,592 | +0.01(+0.19%) |
Jun 30, 2016 | 4.561 | 4.624 | 4.561 | 4.601 | 240,469 | +0.05(+1.08%) |
Jun 29, 2016 | 4.557 | 4.584 | 4.552 | 4.552 | 237,960 | -0.00(-0.10%) |
Jun 28, 2016 | 4.534 | 4.566 | 4.518 | 4.557 | 244,993 | +0.02(+0.49%) |
Jun 27, 2016 | 4.530 | 4.548 | 4.463 | 4.534 | 187,664 | -0.03(-0.69%) |
Jun 24, 2016 | 4.494 | 4.637 | 4.494 | 4.566 | 260,063 | -0.07(-1.45%) |
Jun 23, 2016 | 4.584 | 4.646 | 4.575 | 4.633 | 184,100 | +0.06(+1.37%) |
Jun 22, 2016 | 4.579 | 4.587 | 4.557 | 4.570 | 61,645 | -0.01(-0.20%) |
Jun 21, 2016 | 4.561 | 4.597 | 4.548 | 4.579 | 167,213 | +0.02(+0.39%) |
Jun 20, 2016 | 4.534 | 4.566 | 4.534 | 4.561 | 121,897 | +0.04(+0.89%) |
Jun 17, 2016 | 4.507 | 4.548 | 4.507 | 4.521 | 134,059 | +0.01(+0.20%) |
Jun 16, 2016 | 4.503 | 4.539 | 4.496 | 4.512 | 150,586 | -0.03(-0.69%) |
Jun 15, 2016 | 4.480 | 4.579 | 4.480 | 4.543 | 401,871 | +0.06(+1.40%) |
Jun 14, 2016 | 4.472 | 4.521 | 4.445 | 4.480 | 305,897 | -0.01(-0.20%) |
Jun 13, 2016 | 4.494 | 4.507 | 4.476 | 4.489 | 202,301 | -0.02(-0.50%) |
Jun 10, 2016 | 4.516 | 4.523 | 4.480 | 4.512 | 216,648 | -0.01(-0.30%) |
Jun 09, 2016 | 4.530 | 4.543 | 4.513 | 4.525 | 120,772 | +0.00(+0.10%) |
Jun 08, 2016 | 4.499 | 4.525 | 4.481 | 4.521 | 303,126 | +0.02(+0.49%) |
Jun 07, 2016 | 4.507 | 4.521 | 4.476 | 4.499 | 164,487 | +0.02(+0.40%) |
Jun 06, 2016 | 4.507 | 4.521 | 4.459 | 4.481 | 730,576 | -0.03(-0.59%) |
Jun 03, 2016 | 4.507 | 4.525 | 4.490 | 4.507 | 246,908 | +0.01(+0.30%) |
Jun 02, 2016 | 4.503 | 4.521 | 4.485 | 4.494 | 307,355 | -0.01(-0.30%) |
Jun 01, 2016 | 4.516 | 4.521 | 4.463 | 4.507 | 242,497 | -0.01(-0.20%) |
May 31, 2016 | 4.468 | 4.539 | 4.468 | 4.516 | 346,906 | +0.03(+0.69%) |
May 27, 2016 | 4.445 | 4.485 | 4.485 | 4.485 | 335,294 | +0.04(+0.90%) |
May 26, 2016 | 4.436 | 4.454 | 4.432 | 4.445 | 113,833 | +0.01(+0.20%) |
May 25, 2016 | 4.436 | 4.436 | 4.432 | 4.436 | 108,451 | -0.00(-0.10%) |
May 24, 2016 | 4.405 | 4.441 | 4.401 | 4.441 | 172,787 | +0.04(+1.01%) |
May 23, 2016 | 4.383 | 4.432 | 4.381 | 4.396 | 208,724 | +0.02(+0.51%) |
May 20, 2016 | 4.321 | 4.376 | 4.302 | 4.374 | 112,594 | +0.06(+1.34%) |
May 19, 2016 | 4.379 | 4.388 | 4.285 | 4.317 | 505,181 | -0.10(-2.21%) |
May 18, 2016 | 4.405 | 4.423 | 4.392 | 4.414 | 190,043 | +0.01(+0.30%) |
May 17, 2016 | 4.414 | 4.432 | 4.370 | 4.401 | 391,490 | +0.00(+0.10%) |
May 16, 2016 | 4.392 | 4.432 | 4.388 | 4.396 | 264,037 | +0.00(+0.00%) |
May 13, 2016 | 4.379 | 4.401 | 4.357 | 4.396 | 156,302 | +0.04(+0.81%) |
May 12, 2016 | 4.374 | 4.379 | 4.350 | 4.361 | 451,232 | -0.01(-0.20%) |
May 11, 2016 | 4.379 | 4.405 | 4.343 | 4.370 | 237,176 | -0.02(-0.51%) |
May 10, 2016 | 4.405 | 4.405 | 4.374 | 4.392 | 274,261 | +0.02(+0.41%) |
May 09, 2016 | 4.418 | 4.418 | 4.361 | 4.374 | 326,936 | -0.03(-0.70%) |
May 06, 2016 | 4.414 | 4.418 | 4.401 | 4.405 | 312,248 | +0.00(+0.00%) |
May 05, 2016 | 4.409 | 4.431 | 4.401 | 4.405 | 271,729 | -0.00(-0.10%) |
May 04, 2016 | 4.414 | 4.431 | 4.401 | 4.409 | 170,162 | -0.01(-0.20%) |
May 03, 2016 | 4.440 | 4.453 | 4.405 | 4.418 | 219,550 | -0.01(-0.30%) |