Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 4.741 | 4.783 | 4.732 | 4.783 | 149,266 | +0.02(+0.48%) |
Jul 28, 2016 | 4.746 | 4.760 | 4.659 | 4.760 | 153,046 | -0.00(-0.10%) |
Jul 27, 2016 | 4.751 | 4.769 | 4.745 | 4.764 | 115,463 | -0.00(-0.10%) |
Jul 26, 2016 | 4.705 | 4.769 | 4.705 | 4.769 | 206,405 | +0.03(+0.58%) |
Jul 25, 2016 | 4.723 | 4.783 | 4.710 | 4.741 | 141,954 | +0.02(+0.39%) |
Jul 22, 2016 | 4.710 | 4.741 | 4.710 | 4.723 | 61,625 | +0.01(+0.19%) |
Jul 21, 2016 | 4.710 | 4.732 | 4.710 | 4.714 | 139,493 | +0.00(+0.00%) |
Jul 20, 2016 | 4.691 | 4.737 | 4.673 | 4.714 | 183,782 | +0.00(+0.00%) |
Jul 19, 2016 | 4.705 | 4.725 | 4.678 | 4.714 | 144,126 | -0.01(-0.19%) |
Jul 18, 2016 | 4.691 | 4.737 | 4.668 | 4.723 | 201,038 | +0.05(+0.98%) |
Jul 15, 2016 | 4.705 | 4.746 | 4.659 | 4.678 | 178,419 | -0.03(-0.58%) |
Jul 14, 2016 | 4.760 | 4.787 | 4.705 | 4.705 | 246,567 | -0.00(-0.10%) |
Jul 13, 2016 | 4.796 | 4.796 | 4.705 | 4.710 | 165,618 | -0.10(-2.00%) |
Jul 12, 2016 | 4.783 | 4.846 | 4.773 | 4.805 | 158,362 | +0.02(+0.48%) |
Jul 11, 2016 | 4.824 | 4.837 | 4.769 | 4.783 | 149,823 | -0.05(-0.95%) |
Jul 08, 2016 | 4.760 | 4.865 | 4.751 | 4.828 | 317,361 | +0.08(+1.63%) |
Jul 07, 2016 | 4.728 | 4.778 | 4.711 | 4.751 | 188,201 | +0.04(+0.87%) |
Jul 06, 2016 | 4.664 | 4.719 | 4.664 | 4.710 | 102,215 | +0.05(+0.97%) |
Jul 05, 2016 | 4.642 | 4.673 | 4.639 | 4.664 | 147,084 | +0.01(+0.19%) |
Jul 01, 2016 | 4.633 | 4.655 | 4.655 | 4.655 | 211,536 | +0.01(+0.19%) |
Jun 30, 2016 | 4.605 | 4.669 | 4.605 | 4.646 | 238,153 | +0.05(+1.08%) |
Jun 29, 2016 | 4.601 | 4.628 | 4.596 | 4.596 | 235,669 | -0.00(-0.10%) |
Jun 28, 2016 | 4.578 | 4.610 | 4.562 | 4.601 | 242,634 | +0.02(+0.49%) |
Jun 27, 2016 | 4.574 | 4.592 | 4.506 | 4.578 | 185,857 | -0.03(-0.69%) |
Jun 24, 2016 | 4.538 | 4.682 | 4.538 | 4.610 | 257,558 | -0.07(-1.45%) |
Jun 23, 2016 | 4.628 | 4.691 | 4.619 | 4.678 | 182,327 | +0.06(+1.37%) |
Jun 22, 2016 | 4.624 | 4.632 | 4.601 | 4.615 | 61,051 | -0.01(-0.20%) |
Jun 21, 2016 | 4.605 | 4.642 | 4.592 | 4.624 | 165,603 | +0.02(+0.39%) |
Jun 20, 2016 | 4.578 | 4.610 | 4.578 | 4.605 | 120,723 | +0.04(+0.89%) |
Jun 17, 2016 | 4.551 | 4.592 | 4.551 | 4.565 | 132,768 | +0.01(+0.20%) |
Jun 16, 2016 | 4.547 | 4.583 | 4.540 | 4.556 | 149,136 | -0.03(-0.69%) |
Jun 15, 2016 | 4.524 | 4.624 | 4.524 | 4.587 | 398,001 | +0.06(+1.40%) |
Jun 14, 2016 | 4.515 | 4.565 | 4.488 | 4.524 | 302,951 | -0.01(-0.20%) |
Jun 13, 2016 | 4.538 | 4.551 | 4.520 | 4.533 | 200,353 | -0.02(-0.50%) |
Jun 10, 2016 | 4.560 | 4.567 | 4.524 | 4.556 | 214,562 | -0.01(-0.30%) |
Jun 09, 2016 | 4.574 | 4.587 | 4.557 | 4.569 | 119,609 | +0.00(+0.10%) |
Jun 08, 2016 | 4.542 | 4.569 | 4.524 | 4.565 | 300,208 | +0.02(+0.49%) |
Jun 07, 2016 | 4.551 | 4.565 | 4.520 | 4.542 | 162,903 | +0.02(+0.40%) |
Jun 06, 2016 | 4.551 | 4.565 | 4.502 | 4.524 | 723,541 | -0.03(-0.59%) |
Jun 03, 2016 | 4.551 | 4.569 | 4.533 | 4.551 | 244,530 | +0.01(+0.30%) |
Jun 02, 2016 | 4.547 | 4.565 | 4.529 | 4.538 | 304,396 | -0.01(-0.30%) |
Jun 01, 2016 | 4.560 | 4.565 | 4.506 | 4.551 | 240,162 | -0.01(-0.20%) |
May 31, 2016 | 4.511 | 4.583 | 4.511 | 4.560 | 343,566 | +0.03(+0.69%) |
May 27, 2016 | 4.489 | 4.529 | 4.529 | 4.529 | 332,065 | +0.04(+0.90%) |
May 26, 2016 | 4.480 | 4.498 | 4.475 | 4.489 | 112,737 | +0.01(+0.20%) |
May 25, 2016 | 4.480 | 4.480 | 4.475 | 4.480 | 107,407 | -0.00(-0.10%) |
May 24, 2016 | 4.448 | 4.484 | 4.444 | 4.484 | 171,124 | +0.04(+1.01%) |
May 23, 2016 | 4.426 | 4.475 | 4.424 | 4.439 | 206,714 | +0.02(+0.51%) |
May 20, 2016 | 4.363 | 4.418 | 4.344 | 4.417 | 111,510 | +0.06(+1.34%) |
May 19, 2016 | 4.421 | 4.430 | 4.327 | 4.359 | 500,317 | -0.10(-2.21%) |
May 18, 2016 | 4.448 | 4.466 | 4.435 | 4.457 | 188,213 | +0.01(+0.30%) |
May 17, 2016 | 4.457 | 4.475 | 4.412 | 4.444 | 387,720 | +0.00(+0.10%) |
May 16, 2016 | 4.435 | 4.475 | 4.430 | 4.439 | 261,495 | +0.00(+0.00%) |
May 13, 2016 | 4.421 | 4.444 | 4.400 | 4.439 | 154,797 | +0.04(+0.81%) |
May 12, 2016 | 4.417 | 4.421 | 4.392 | 4.403 | 446,887 | -0.01(-0.20%) |
May 11, 2016 | 4.421 | 4.448 | 4.385 | 4.412 | 234,892 | -0.02(-0.51%) |
May 10, 2016 | 4.448 | 4.448 | 4.417 | 4.435 | 271,620 | +0.02(+0.41%) |
May 09, 2016 | 4.461 | 4.461 | 4.403 | 4.417 | 323,788 | -0.03(-0.70%) |
May 06, 2016 | 4.457 | 4.461 | 4.443 | 4.448 | 309,241 | +0.00(+0.00%) |
May 05, 2016 | 4.452 | 4.475 | 4.443 | 4.448 | 269,112 | -0.00(-0.10%) |
May 04, 2016 | 4.457 | 4.475 | 4.443 | 4.452 | 168,524 | -0.01(-0.20%) |
May 03, 2016 | 4.483 | 4.497 | 4.448 | 4.461 | 217,436 | -0.01(-0.30%) |