Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 4.000 | 4.116 | 4.000 | 4.116 | 7,350 | +0.09(+2.36%) |
Jul 28, 2016 | 3.907 | 4.053 | 3.897 | 4.021 | 30,459 | +0.07(+1.84%) |
Jul 27, 2016 | 3.985 | 4.021 | 3.928 | 3.949 | 39,473 | -0.01(-0.26%) |
Jul 26, 2016 | 4.058 | 4.058 | 3.793 | 3.959 | 70,361 | -0.06(-1.42%) |
Jul 25, 2016 | 4.032 | 4.032 | 3.897 | 4.016 | 87,142 | +0.03(+0.78%) |
Jul 22, 2016 | 3.742 | 3.985 | 3.742 | 3.985 | 76,079 | +0.23(+6.07%) |
Jul 21, 2016 | 4.068 | 4.068 | 3.705 | 3.757 | 525,199 | -0.30(-7.29%) |
Jul 20, 2016 | 4.021 | 4.104 | 3.892 | 4.053 | 267,483 | +0.12(+3.03%) |
Jul 19, 2016 | 4.125 | 4.125 | 3.876 | 3.933 | 56,151 | -0.19(-4.53%) |
Jul 18, 2016 | 4.146 | 4.224 | 4.011 | 4.120 | 99,661 | -0.10(-2.45%) |
Jul 15, 2016 | 4.348 | 4.483 | 4.187 | 4.224 | 901,372 | -0.19(-4.23%) |
Jul 14, 2016 | 4.477 | 4.534 | 4.322 | 4.410 | 204,649 | -0.05(-1.05%) |
Jul 13, 2016 | 4.483 | 4.483 | 4.281 | 4.457 | 234,007 | +0.01(+0.12%) |
Jul 12, 2016 | 4.400 | 4.477 | 4.327 | 4.452 | 277,871 | +0.10(+2.26%) |
Jul 11, 2016 | 4.275 | 4.498 | 4.275 | 4.353 | 359,017 | +0.10(+2.44%) |
Jul 08, 2016 | 4.198 | 4.338 | 4.078 | 4.249 | 99,310 | +0.03(+0.61%) |
Jul 07, 2016 | 4.187 | 4.322 | 4.073 | 4.224 | 105,084 | +0.23(+5.84%) |
Jul 05, 2016 | 3.731 | 4.001 | 3.731 | 3.990 | 241,174 | +0.22(+5.77%) |
Jul 01, 2016 | 3.545 | 3.773 | 3.773 | 3.773 | 291,380 | +0.24(+6.90%) |
Jun 30, 2016 | 3.508 | 3.534 | 3.420 | 3.529 | 21,639 | -0.01(-0.29%) |
Jun 29, 2016 | 3.503 | 3.539 | 3.482 | 3.539 | 9,762 | -0.02(-0.44%) |
Jun 28, 2016 | 3.503 | 3.555 | 3.467 | 3.555 | 11,751 | +0.04(+1.18%) |
Jun 27, 2016 | 3.550 | 3.550 | 3.435 | 3.514 | 5,406 | -0.04(-1.17%) |
Jun 24, 2016 | 3.374 | 3.555 | 3.374 | 3.555 | 88,506 | +0.12(+3.63%) |
Jun 23, 2016 | 3.498 | 3.498 | 3.379 | 3.431 | 65,809 | -0.04(-1.19%) |
Jun 22, 2016 | 3.508 | 3.508 | 3.451 | 3.472 | 100,418 | -0.03(-0.74%) |
Jun 21, 2016 | 3.565 | 3.565 | 3.472 | 3.498 | 81,219 | -0.01(-0.30%) |
Jun 20, 2016 | 3.539 | 3.539 | 3.498 | 3.508 | 14,553 | +0.01(+0.15%) |
Jun 17, 2016 | 3.524 | 3.524 | 3.498 | 3.503 | 82,678 | -0.02(-0.44%) |
Jun 15, 2016 | 3.472 | 3.519 | 3.519 | 3.519 | 21 | +0.03(+0.95%) |
Jun 14, 2016 | 3.529 | 3.539 | 3.472 | 3.486 | 33,221 | -0.02(-0.50%) |
Jun 13, 2016 | 3.493 | 3.503 | 3.488 | 3.503 | 4,596 | -0.05(-1.31%) |
Jun 10, 2016 | 3.524 | 3.555 | 3.524 | 3.550 | 16,595 | +0.06(+1.63%) |
Jun 09, 2016 | 3.524 | 3.529 | 3.493 | 3.493 | 13,976 | -0.03(-0.74%) |
Jun 08, 2016 | 3.518 | 3.520 | 3.482 | 3.519 | 23,704 | +0.05(+1.34%) |
Jun 07, 2016 | 3.514 | 3.537 | 3.472 | 3.472 | 232,294 | -0.03(-0.89%) |
Jun 06, 2016 | 3.535 | 3.550 | 3.503 | 3.503 | 15,748 | -0.02(-0.59%) |
Jun 03, 2016 | 3.519 | 3.529 | 3.472 | 3.524 | 52,516 | +0.00(+0.00%) |
Jun 02, 2016 | 3.524 | 3.524 | 3.503 | 3.524 | 79,695 | -0.02(-0.59%) |
Jun 01, 2016 | 3.539 | 3.550 | 3.503 | 3.545 | 27,490 | +0.01(+0.15%) |
May 31, 2016 | 3.559 | 3.648 | 3.524 | 3.539 | 179,876 | -0.03(-0.87%) |
May 27, 2016 | 3.555 | 3.571 | 3.571 | 3.571 | 41,102 | -0.03(-0.86%) |
May 26, 2016 | 3.591 | 3.612 | 3.581 | 3.602 | 107,291 | +0.04(+1.16%) |
May 25, 2016 | 3.560 | 3.648 | 3.550 | 3.560 | 59,760 | +0.04(+1.03%) |
May 24, 2016 | 3.519 | 3.529 | 3.519 | 3.524 | 42,259 | -0.01(-0.29%) |
May 23, 2016 | 3.498 | 3.534 | 3.488 | 3.534 | 45,424 | +0.11(+3.18%) |
May 20, 2016 | 3.462 | 3.514 | 3.425 | 3.425 | 35,972 | -0.03(-0.75%) |
May 19, 2016 | 3.472 | 3.499 | 3.415 | 3.451 | 41,005 | -0.07(-2.06%) |
May 18, 2016 | 3.550 | 3.560 | 3.498 | 3.524 | 20,334 | -0.04(-1.16%) |
May 17, 2016 | 3.550 | 3.565 | 3.519 | 3.565 | 3,168 | +0.07(+2.08%) |
May 16, 2016 | 3.524 | 3.628 | 3.428 | 3.493 | 49,644 | -0.06(-1.61%) |
May 13, 2016 | 3.628 | 3.669 | 3.514 | 3.550 | 27,584 | -0.05(-1.44%) |
May 12, 2016 | 3.591 | 3.685 | 3.550 | 3.602 | 20,030 | +0.00(+0.00%) |
May 11, 2016 | 3.591 | 3.645 | 3.591 | 3.602 | 2,973 | -0.03(-0.71%) |
May 10, 2016 | 3.524 | 3.628 | 3.498 | 3.628 | 52,027 | +0.15(+4.17%) |
May 09, 2016 | 3.545 | 3.561 | 3.420 | 3.482 | 16,224 | -0.04(-1.18%) |
May 06, 2016 | 3.524 | 3.539 | 3.519 | 3.524 | 67,828 | -0.02(-0.44%) |
May 05, 2016 | 3.545 | 3.617 | 3.503 | 3.539 | 18,756 | +0.01(+0.29%) |
May 04, 2016 | 3.534 | 3.555 | 3.529 | 3.529 | 10,916 | -0.01(-0.15%) |
May 03, 2016 | 3.633 | 3.633 | 3.524 | 3.534 | 95,489 | -0.11(-3.01%) |