Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 4.673 | 4.682 | 4.646 | 4.658 | 505,986 | -0.00(-0.10%) |
Jul 28, 2016 | 4.644 | 4.673 | 4.634 | 4.663 | 296,775 | +0.02(+0.41%) |
Jul 27, 2016 | 4.658 | 4.658 | 4.634 | 4.644 | 290,141 | -0.00(-0.10%) |
Jul 26, 2016 | 4.654 | 4.658 | 4.620 | 4.649 | 438,651 | +0.00(+0.10%) |
Jul 25, 2016 | 4.644 | 4.650 | 4.632 | 4.644 | 248,646 | +0.01(+0.21%) |
Jul 22, 2016 | 4.654 | 4.658 | 4.634 | 4.634 | 418,035 | -0.00(-0.10%) |
Jul 21, 2016 | 4.663 | 4.692 | 4.620 | 4.639 | 1,032,360 | -0.04(-0.82%) |
Jul 20, 2016 | 4.687 | 4.694 | 4.663 | 4.677 | 506,739 | +0.03(+0.54%) |
Jul 19, 2016 | 4.633 | 4.671 | 4.633 | 4.652 | 552,747 | +0.00(+0.10%) |
Jul 18, 2016 | 4.633 | 4.648 | 4.624 | 4.647 | 686,676 | +0.00(+0.00%) |
Jul 15, 2016 | 4.662 | 4.666 | 4.628 | 4.647 | 445,476 | -0.03(-0.61%) |
Jul 14, 2016 | 4.681 | 4.685 | 4.647 | 4.676 | 514,463 | +0.00(+0.10%) |
Jul 13, 2016 | 4.685 | 4.699 | 4.628 | 4.671 | 512,437 | -0.03(-0.60%) |
Jul 12, 2016 | 4.671 | 4.699 | 4.666 | 4.699 | 220,852 | +0.04(+0.81%) |
Jul 11, 2016 | 4.662 | 4.681 | 4.657 | 4.662 | 369,990 | -0.01(-0.30%) |
Jul 08, 2016 | 4.643 | 4.676 | 4.638 | 4.676 | 356,342 | +0.04(+0.82%) |
Jul 07, 2016 | 4.624 | 4.643 | 4.605 | 4.638 | 345,866 | -0.01(-0.20%) |
Jul 06, 2016 | 4.600 | 4.647 | 4.581 | 4.647 | 372,353 | +0.01(+0.31%) |
Jul 05, 2016 | 4.614 | 4.633 | 4.591 | 4.633 | 356,344 | -0.01(-0.20%) |
Jul 01, 2016 | 4.633 | 4.643 | 4.643 | 4.643 | 403,796 | +0.02(+0.41%) |
Jun 30, 2016 | 4.600 | 4.624 | 4.567 | 4.624 | 332,922 | +0.01(+0.31%) |
Jun 29, 2016 | 4.529 | 4.610 | 4.527 | 4.610 | 946,699 | +0.09(+2.10%) |
Jun 28, 2016 | 4.468 | 4.529 | 4.455 | 4.515 | 397,605 | +0.09(+1.92%) |
Jun 27, 2016 | 4.449 | 4.453 | 4.406 | 4.430 | 522,734 | -0.05(-1.06%) |
Jun 24, 2016 | 4.449 | 4.524 | 4.378 | 4.477 | 582,735 | -0.08(-1.66%) |
Jun 23, 2016 | 4.562 | 4.576 | 4.534 | 4.553 | 369,162 | +0.02(+0.52%) |
Jun 22, 2016 | 4.567 | 4.576 | 4.525 | 4.529 | 235,379 | -0.03(-0.62%) |
Jun 21, 2016 | 4.586 | 4.610 | 4.543 | 4.557 | 364,710 | -0.02(-0.49%) |
Jun 20, 2016 | 4.575 | 4.603 | 4.575 | 4.580 | 540,137 | +0.02(+0.51%) |
Jun 17, 2016 | 4.528 | 4.556 | 4.522 | 4.556 | 204,079 | +0.04(+0.93%) |
Jun 16, 2016 | 4.523 | 4.533 | 4.491 | 4.514 | 342,515 | -0.03(-0.72%) |
Jun 15, 2016 | 4.556 | 4.566 | 4.533 | 4.547 | 217,611 | -0.00(-0.10%) |
Jun 14, 2016 | 4.561 | 4.570 | 4.519 | 4.552 | 339,872 | -0.01(-0.21%) |
Jun 13, 2016 | 4.580 | 4.589 | 4.561 | 4.561 | 212,199 | -0.03(-0.61%) |
Jun 10, 2016 | 4.575 | 4.598 | 4.575 | 4.589 | 276,875 | +0.00(+0.10%) |
Jun 09, 2016 | 4.580 | 4.613 | 4.570 | 4.584 | 843,436 | -0.03(-0.61%) |
Jun 08, 2016 | 4.627 | 4.659 | 4.603 | 4.613 | 295,631 | -0.01(-0.20%) |
Jun 07, 2016 | 4.622 | 4.636 | 4.603 | 4.622 | 380,072 | +0.00(+0.00%) |
Jun 06, 2016 | 4.598 | 4.631 | 4.598 | 4.622 | 328,608 | +0.01(+0.31%) |
Jun 03, 2016 | 4.589 | 4.608 | 4.575 | 4.608 | 289,058 | +0.00(+0.10%) |
Jun 02, 2016 | 4.603 | 4.617 | 4.599 | 4.603 | 471,941 | +0.00(+0.00%) |
Jun 01, 2016 | 4.570 | 4.617 | 4.570 | 4.603 | 208,440 | +0.03(+0.72%) |
May 31, 2016 | 4.594 | 4.608 | 4.570 | 4.570 | 432,050 | -0.00(-0.10%) |
May 27, 2016 | 4.570 | 4.575 | 4.575 | 4.575 | 301,438 | -0.00(-0.10%) |
May 26, 2016 | 4.575 | 4.589 | 4.570 | 4.580 | 146,040 | +0.02(+0.41%) |
May 25, 2016 | 4.580 | 4.617 | 4.561 | 4.561 | 410,299 | -0.00(-0.10%) |
May 24, 2016 | 4.514 | 4.566 | 4.514 | 4.566 | 233,758 | +0.06(+1.35%) |
May 23, 2016 | 4.523 | 4.556 | 4.505 | 4.505 | 469,644 | -0.01(-0.31%) |
May 20, 2016 | 4.566 | 4.598 | 4.519 | 4.519 | 399,858 | -0.04(-0.79%) |
May 19, 2016 | 4.560 | 4.578 | 4.518 | 4.555 | 705,168 | -0.04(-0.91%) |
May 18, 2016 | 4.597 | 4.606 | 4.573 | 4.597 | 520,582 | -0.01(-0.20%) |
May 17, 2016 | 4.611 | 4.620 | 4.573 | 4.606 | 621,706 | -0.00(-0.10%) |
May 16, 2016 | 4.541 | 4.620 | 4.536 | 4.611 | 713,083 | +0.07(+1.64%) |
May 13, 2016 | 4.513 | 4.583 | 4.513 | 4.536 | 427,058 | +0.02(+0.51%) |
May 12, 2016 | 4.541 | 4.569 | 4.504 | 4.513 | 479,027 | -0.03(-0.61%) |
May 11, 2016 | 4.569 | 4.597 | 4.522 | 4.541 | 302,610 | -0.03(-0.71%) |
May 10, 2016 | 4.564 | 4.573 | 4.546 | 4.573 | 216,750 | +0.03(+0.72%) |
May 09, 2016 | 4.560 | 4.587 | 4.541 | 4.541 | 272,717 | -0.02(-0.41%) |
May 06, 2016 | 4.508 | 4.576 | 4.508 | 4.560 | 605,340 | +0.03(+0.72%) |
May 05, 2016 | 4.485 | 4.532 | 4.484 | 4.527 | 797,072 | +0.04(+0.93%) |
May 04, 2016 | 4.448 | 4.499 | 4.434 | 4.485 | 1,403,524 | +0.02(+0.42%) |
May 03, 2016 | 4.457 | 4.485 | 4.411 | 4.467 | 652,136 | -0.01(-0.31%) |