Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 4.505 | 4.583 | 4.358 | 4.436 | 13,619 | -0.11(-2.37%) |
Jul 28, 2016 | 4.485 | 4.554 | 4.428 | 4.544 | 7,568 | +0.02(+0.43%) |
Jul 27, 2016 | 4.495 | 4.583 | 4.407 | 4.525 | 8,938 | +0.07(+1.54%) |
Jul 26, 2016 | 4.407 | 4.505 | 4.407 | 4.456 | 11,848 | +0.08(+1.90%) |
Jul 25, 2016 | 4.260 | 4.488 | 4.260 | 4.373 | 17,802 | +0.11(+2.64%) |
Jul 22, 2016 | 4.368 | 4.368 | 4.241 | 4.260 | 61,145 | -0.10(-2.25%) |
Jul 21, 2016 | 4.515 | 4.515 | 4.260 | 4.358 | 14,815 | -0.10(-2.20%) |
Jul 20, 2016 | 4.622 | 4.622 | 4.407 | 4.456 | 19,303 | -0.13(-2.78%) |
Jul 19, 2016 | 4.750 | 4.750 | 4.516 | 4.583 | 31,630 | -0.15(-3.11%) |
Jul 18, 2016 | 4.701 | 4.818 | 4.701 | 4.730 | 26,870 | -0.02(-0.41%) |
Jul 15, 2016 | 4.750 | 4.799 | 4.727 | 4.750 | 58,214 | +0.01(+0.21%) |
Jul 14, 2016 | 4.760 | 4.838 | 4.711 | 4.740 | 58,839 | -0.01(-0.21%) |
Jul 13, 2016 | 4.681 | 4.799 | 4.681 | 4.750 | 22,273 | +0.07(+1.46%) |
Jul 12, 2016 | 4.662 | 4.701 | 4.554 | 4.681 | 69,420 | +0.16(+3.46%) |
Jul 11, 2016 | 4.583 | 4.603 | 4.515 | 4.525 | 18,006 | -0.05(-1.07%) |
Jul 08, 2016 | 4.603 | 4.559 | 4.456 | 4.574 | 31,746 | +0.01(+0.32%) |
Jul 07, 2016 | 4.603 | 4.701 | 4.534 | 4.559 | 42,437 | +0.16(+3.68%) |
Jul 05, 2016 | 4.397 | 4.407 | 4.378 | 4.397 | 18,950 | +0.06(+1.35%) |
Jul 01, 2016 | 4.358 | 4.338 | 4.338 | 4.338 | 32,062 | +0.08(+1.84%) |
Jun 30, 2016 | 4.221 | 4.290 | 4.211 | 4.260 | 54,471 | +0.06(+1.40%) |
Jun 29, 2016 | 4.218 | 4.221 | 4.182 | 4.201 | 8,321 | +0.03(+0.70%) |
Jun 28, 2016 | 4.054 | 4.226 | 4.054 | 4.172 | 21,838 | +0.15(+3.65%) |
Jun 27, 2016 | 4.064 | 4.064 | 3.996 | 4.025 | 15,014 | -0.04(-0.96%) |
Jun 24, 2016 | 4.015 | 4.113 | 3.976 | 4.064 | 31,382 | +0.09(+2.22%) |
Jun 23, 2016 | 3.917 | 4.108 | 3.917 | 3.976 | 53,762 | +0.07(+1.75%) |
Jun 22, 2016 | 3.819 | 3.917 | 3.719 | 3.908 | 9,830 | +0.09(+2.31%) |
Jun 21, 2016 | 3.917 | 3.917 | 3.780 | 3.819 | 13,510 | -0.10(-2.50%) |
Jun 20, 2016 | 3.908 | 3.917 | 3.888 | 3.917 | 36,313 | +0.02(+0.50%) |
Jun 17, 2016 | 3.859 | 3.908 | 3.824 | 3.898 | 28,727 | +0.04(+1.02%) |
Jun 16, 2016 | 3.829 | 3.859 | 3.731 | 3.859 | 7,204 | +0.00(+0.00%) |
Jun 15, 2016 | 3.859 | 3.859 | 3.731 | 3.859 | 5,981 | +0.01(+0.25%) |
Jun 14, 2016 | 3.859 | 3.859 | 3.702 | 3.849 | 3,009 | -0.01(-0.25%) |
Jun 13, 2016 | 3.818 | 3.859 | 3.540 | 3.859 | 9,225 | -0.01(-0.25%) |
Jun 10, 2016 | 3.595 | 3.868 | 3.526 | 3.868 | 28,086 | +0.38(+10.96%) |
Jun 09, 2016 | 3.565 | 3.604 | 3.486 | 3.486 | 1,577 | -0.05(-1.39%) |
Jun 08, 2016 | 3.545 | 3.604 | 3.535 | 3.535 | 3,652 | -0.03(-0.82%) |
Jun 07, 2016 | 3.506 | 3.565 | 3.505 | 3.565 | 9,796 | +0.06(+1.68%) |
Jun 06, 2016 | 3.467 | 3.545 | 3.447 | 3.506 | 3,922 | -0.03(-0.83%) |
Jun 03, 2016 | 3.491 | 3.535 | 3.438 | 3.535 | 2,393 | +0.06(+1.69%) |
Jun 02, 2016 | 3.457 | 3.526 | 3.457 | 3.477 | 4,988 | -0.07(-1.93%) |
Jun 01, 2016 | 3.457 | 3.545 | 3.457 | 3.545 | 6,358 | +0.09(+2.55%) |
May 31, 2016 | 3.722 | 3.722 | 3.447 | 3.457 | 13,477 | -0.26(-7.11%) |
May 27, 2016 | 3.722 | 3.722 | 3.722 | 3.722 | 612 | -0.01(-0.26%) |
May 26, 2016 | 3.712 | 3.741 | 3.643 | 3.731 | 861 | +0.03(+0.79%) |
May 25, 2016 | 3.761 | 3.761 | 3.692 | 3.702 | 1,753 | +0.03(+0.80%) |
May 24, 2016 | 3.692 | 3.751 | 3.673 | 3.673 | 426 | +0.04(+1.08%) |
May 23, 2016 | 3.722 | 3.800 | 3.633 | 3.633 | 19,276 | -0.10(-2.62%) |
May 20, 2016 | 3.744 | 3.810 | 3.722 | 3.731 | 15,379 | +0.01(+0.26%) |
May 19, 2016 | 3.731 | 3.731 | 3.722 | 3.722 | 1,302 | -0.07(-1.81%) |
May 18, 2016 | 3.722 | 3.790 | 3.722 | 3.790 | 934 | +0.04(+1.04%) |
May 17, 2016 | 3.745 | 3.807 | 3.741 | 3.751 | 10,622 | +0.01(+0.26%) |
May 16, 2016 | 3.741 | 3.867 | 3.722 | 3.741 | 5,788 | -0.09(-2.30%) |
May 13, 2016 | 3.819 | 3.868 | 3.819 | 3.829 | 7,949 | +0.01(+0.26%) |
May 12, 2016 | 3.839 | 3.868 | 3.819 | 3.819 | 7,143 | -0.01(-0.26%) |
May 11, 2016 | 3.790 | 3.868 | 3.790 | 3.829 | 9,151 | +0.06(+1.56%) |
May 10, 2016 | 3.633 | 3.788 | 3.633 | 3.770 | 17,819 | +0.11(+2.94%) |
May 09, 2016 | 3.633 | 3.712 | 3.601 | 3.663 | 15,723 | +0.03(+0.81%) |
May 06, 2016 | 3.447 | 3.673 | 3.447 | 3.633 | 16,900 | +0.12(+3.35%) |
May 05, 2016 | 3.438 | 3.526 | 3.398 | 3.516 | 11,943 | +0.12(+3.46%) |
May 04, 2016 | 3.310 | 3.545 | 3.310 | 3.398 | 41,471 | +0.10(+2.97%) |
May 03, 2016 | 3.300 | 3.310 | 3.232 | 3.300 | 13,509 | +0.02(+0.60%) |