Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 4.134 | 4.165 | 4.134 | 4.156 | 211,197 | +0.02(+0.43%) |
Jul 28, 2016 | 4.130 | 4.139 | 4.122 | 4.139 | 199,215 | +0.01(+0.21%) |
Jul 27, 2016 | 4.121 | 4.143 | 4.117 | 4.130 | 285,396 | +0.01(+0.21%) |
Jul 26, 2016 | 4.117 | 4.130 | 4.102 | 4.121 | 451,916 | +0.02(+0.54%) |
Jul 25, 2016 | 4.094 | 4.130 | 4.094 | 4.099 | 327,871 | +0.00(+0.11%) |
Jul 22, 2016 | 4.086 | 4.103 | 4.081 | 4.094 | 267,273 | +0.01(+0.22%) |
Jul 21, 2016 | 4.099 | 4.112 | 4.086 | 4.086 | 600,968 | -0.01(-0.32%) |
Jul 20, 2016 | 4.108 | 4.117 | 4.090 | 4.099 | 316,130 | -0.01(-0.22%) |
Jul 19, 2016 | 4.090 | 4.117 | 4.081 | 4.108 | 241,145 | +0.03(+0.65%) |
Jul 18, 2016 | 4.094 | 4.112 | 4.072 | 4.081 | 378,840 | -0.01(-0.32%) |
Jul 15, 2016 | 4.099 | 4.108 | 4.059 | 4.094 | 228,421 | -0.01(-0.22%) |
Jul 14, 2016 | 4.099 | 4.121 | 4.068 | 4.103 | 238,687 | +0.04(+0.87%) |
Jul 13, 2016 | 4.134 | 4.143 | 4.067 | 4.068 | 441,056 | -0.07(-1.64%) |
Jul 12, 2016 | 4.156 | 4.174 | 4.134 | 4.136 | 404,053 | +0.00(+0.03%) |
Jul 11, 2016 | 4.156 | 4.205 | 4.125 | 4.134 | 458,448 | -0.02(-0.43%) |
Jul 08, 2016 | 4.112 | 4.152 | 4.125 | 4.152 | 324,446 | +0.03(+0.64%) |
Jul 07, 2016 | 4.086 | 4.125 | 4.072 | 4.125 | 372,156 | +0.05(+1.19%) |
Jul 06, 2016 | 4.055 | 4.103 | 4.055 | 4.077 | 635,964 | +0.02(+0.43%) |
Jul 05, 2016 | 4.011 | 4.072 | 4.006 | 4.059 | 683,047 | +0.01(+0.22%) |
Jul 01, 2016 | 4.050 | 4.050 | 4.050 | 4.050 | 297,613 | +0.01(+0.33%) |
Jun 30, 2016 | 4.028 | 4.049 | 4.011 | 4.037 | 428,189 | +0.02(+0.55%) |
Jun 29, 2016 | 4.024 | 4.033 | 3.998 | 4.015 | 493,764 | +0.00(+0.00%) |
Jun 28, 2016 | 4.002 | 4.028 | 4.002 | 4.015 | 235,374 | +0.04(+1.11%) |
Jun 27, 2016 | 3.989 | 3.993 | 3.941 | 3.971 | 352,033 | -0.02(-0.44%) |
Jun 24, 2016 | 3.919 | 4.033 | 3.914 | 3.989 | 338,823 | -0.04(-0.98%) |
Jun 23, 2016 | 4.033 | 4.037 | 4.015 | 4.028 | 245,113 | +0.00(+0.11%) |
Jun 22, 2016 | 4.024 | 4.033 | 4.015 | 4.024 | 256,496 | +0.01(+0.22%) |
Jun 21, 2016 | 3.985 | 4.020 | 3.976 | 4.015 | 277,534 | +0.04(+0.99%) |
Jun 20, 2016 | 3.971 | 3.980 | 3.967 | 3.976 | 259,406 | +0.01(+0.22%) |
Jun 17, 2016 | 3.976 | 3.985 | 3.949 | 3.967 | 220,188 | +0.01(+0.22%) |
Jun 16, 2016 | 3.971 | 3.971 | 3.941 | 3.958 | 165,635 | -0.03(-0.66%) |
Jun 15, 2016 | 3.927 | 4.011 | 3.927 | 3.985 | 409,078 | +0.06(+1.45%) |
Jun 14, 2016 | 3.954 | 3.963 | 3.919 | 3.927 | 678,767 | -0.01(-0.33%) |
Jun 13, 2016 | 3.980 | 3.985 | 3.941 | 3.941 | 329,931 | -0.04(-0.88%) |
Jun 10, 2016 | 3.971 | 3.993 | 3.967 | 3.976 | 416,277 | -0.00(-0.11%) |
Jun 09, 2016 | 3.993 | 4.011 | 3.971 | 3.980 | 577,793 | -0.01(-0.33%) |
Jun 08, 2016 | 3.989 | 4.002 | 3.980 | 3.993 | 506,923 | +0.00(+0.00%) |
Jun 07, 2016 | 3.980 | 4.002 | 3.978 | 3.993 | 401,640 | +0.01(+0.33%) |
Jun 06, 2016 | 3.963 | 3.989 | 3.963 | 3.980 | 339,401 | +0.02(+0.44%) |
Jun 03, 2016 | 3.950 | 3.967 | 3.945 | 3.963 | 561,732 | +0.01(+0.33%) |
Jun 02, 2016 | 3.932 | 3.963 | 3.928 | 3.950 | 602,353 | +0.01(+0.22%) |
Jun 01, 2016 | 3.941 | 3.959 | 3.935 | 3.941 | 400,921 | +0.00(+0.00%) |
May 31, 2016 | 3.928 | 3.954 | 3.924 | 3.941 | 530,022 | +0.02(+0.44%) |
May 27, 2016 | 3.924 | 3.924 | 3.924 | 3.924 | 420,229 | +0.02(+0.45%) |
May 26, 2016 | 3.898 | 3.915 | 3.893 | 3.906 | 202,641 | +0.02(+0.45%) |
May 25, 2016 | 3.898 | 3.902 | 3.889 | 3.889 | 247,344 | -0.00(-0.11%) |
May 24, 2016 | 3.880 | 3.893 | 3.880 | 3.893 | 214,880 | +0.03(+0.67%) |
May 23, 2016 | 3.850 | 3.877 | 3.832 | 3.867 | 291,125 | +0.03(+0.79%) |
May 20, 2016 | 3.837 | 3.863 | 3.815 | 3.837 | 262,574 | +0.01(+0.34%) |
May 19, 2016 | 3.863 | 3.872 | 3.798 | 3.824 | 763,989 | -0.07(-1.79%) |
May 18, 2016 | 3.889 | 3.911 | 3.876 | 3.893 | 289,279 | +0.00(+0.11%) |
May 17, 2016 | 3.902 | 3.911 | 3.880 | 3.889 | 354,872 | -0.01(-0.33%) |
May 16, 2016 | 3.889 | 3.906 | 3.872 | 3.902 | 332,227 | +0.01(+0.22%) |
May 13, 2016 | 3.867 | 3.893 | 3.858 | 3.893 | 299,804 | +0.03(+0.90%) |
May 12, 2016 | 3.889 | 3.898 | 3.854 | 3.858 | 347,790 | -0.01(-0.34%) |
May 11, 2016 | 3.898 | 3.902 | 3.863 | 3.872 | 334,964 | -0.01(-0.34%) |
May 10, 2016 | 3.880 | 3.919 | 3.872 | 3.885 | 349,877 | +0.00(+0.11%) |
May 09, 2016 | 3.897 | 3.897 | 3.876 | 3.880 | 310,451 | -0.01(-0.22%) |
May 06, 2016 | 3.902 | 3.915 | 3.876 | 3.889 | 331,360 | -0.02(-0.44%) |
May 05, 2016 | 3.897 | 3.906 | 3.885 | 3.906 | 262,319 | +0.02(+0.44%) |
May 04, 2016 | 3.880 | 3.902 | 3.872 | 3.889 | 391,393 | -0.00(-0.11%) |
May 03, 2016 | 3.897 | 3.902 | 3.885 | 3.893 | 626,266 | -0.00(-0.11%) |