Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 3.880 | 3.880 | 3.700 | 3.760 | 8,253 | -0.10(-2.59%) |
Jul 28, 2016 | 3.900 | 3.900 | 3.824 | 3.860 | 14,386 | +0.03(+0.78%) |
Jul 27, 2016 | 3.899 | 3.899 | 3.786 | 3.830 | 4,858 | -0.07(-1.79%) |
Jul 26, 2016 | 3.890 | 3.900 | 3.800 | 3.900 | 8,723 | +0.08(+2.09%) |
Jul 25, 2016 | 3.822 | 3.840 | 3.800 | 3.820 | 3,754 | -0.01(-0.26%) |
Jul 22, 2016 | 3.900 | 3.900 | 3.829 | 3.830 | 14,811 | -0.04(-1.03%) |
Jul 21, 2016 | 3.970 | 4.050 | 3.810 | 3.870 | 27,955 | -0.03(-0.77%) |
Jul 20, 2016 | 3.900 | 3.900 | 3.880 | 3.900 | 6,716 | +0.01(+0.26%) |
Jul 19, 2016 | 3.900 | 3.950 | 3.870 | 3.890 | 7,791 | -0.04(-1.02%) |
Jul 18, 2016 | 3.900 | 3.950 | 3.900 | 3.930 | 1,996 | -0.07(-1.75%) |
Jul 15, 2016 | 4.100 | 4.100 | 3.860 | 4.000 | 16,255 | -0.04(-0.99%) |
Jul 14, 2016 | 3.999 | 4.070 | 3.960 | 4.040 | 6,519 | +0.05(+1.25%) |
Jul 13, 2016 | 4.000 | 4.060 | 3.960 | 3.990 | 12,585 | -0.10(-2.44%) |
Jul 12, 2016 | 3.996 | 4.100 | 3.900 | 4.090 | 13,956 | +0.04(+0.99%) |
Jul 11, 2016 | 4.040 | 4.090 | 3.820 | 4.050 | 15,228 | +0.00(+0.00%) |
Jul 08, 2016 | 3.930 | 4.060 | 3.850 | 4.050 | 24,675 | +0.01(+0.25%) |
Jul 07, 2016 | 3.950 | 4.120 | 3.920 | 4.040 | 21,980 | -0.28(-6.48%) |
Jul 05, 2016 | 3.900 | 4.370 | 3.870 | 4.320 | 20,891 | +0.25(+6.14%) |
Jul 01, 2016 | 4.140 | 4.070 | 4.070 | 4.070 | 26,100 | -0.02(-0.49%) |
Jun 30, 2016 | 4.180 | 4.270 | 4.000 | 4.090 | 13,927 | -0.09(-2.15%) |
Jun 29, 2016 | 3.985 | 4.200 | 3.985 | 4.180 | 17,715 | +0.31(+8.01%) |
Jun 28, 2016 | 3.810 | 4.050 | 3.710 | 3.870 | 34,766 | +0.16(+4.31%) |
Jun 27, 2016 | 4.130 | 4.275 | 3.700 | 3.710 | 47,729 | -0.42(-10.17%) |
Jun 24, 2016 | 3.980 | 4.470 | 3.800 | 4.130 | 461,202 | +0.14(+3.51%) |
Jun 23, 2016 | 4.500 | 4.500 | 3.980 | 3.990 | 60,903 | -0.56(-12.31%) |
Jun 22, 2016 | 4.790 | 4.930 | 4.440 | 4.550 | 28,508 | -0.15(-3.19%) |
Jun 21, 2016 | 4.950 | 4.950 | 4.610 | 4.700 | 21,139 | +0.06(+1.29%) |
Jun 20, 2016 | 4.840 | 5.000 | 4.610 | 4.640 | 51,636 | -0.22(-4.53%) |
Jun 17, 2016 | 4.340 | 4.900 | 4.260 | 4.860 | 407,439 | +0.06(+1.25%) |
Jun 16, 2016 | 4.390 | 4.870 | 4.260 | 4.800 | 58,889 | +0.19(+4.12%) |
Jun 15, 2016 | 4.400 | 4.700 | 4.350 | 4.610 | 61,074 | +0.01(+0.22%) |
Jun 14, 2016 | 4.495 | 4.680 | 4.366 | 4.600 | 46,890 | -0.10(-2.13%) |
Jun 13, 2016 | 4.860 | 4.860 | 4.330 | 4.700 | 59,828 | +0.00(+0.00%) |
Jun 10, 2016 | 4.501 | 4.750 | 4.501 | 4.700 | 13,541 | -0.09(-1.88%) |
Jun 09, 2016 | 4.500 | 4.850 | 4.500 | 4.790 | 18,651 | -0.06(-1.24%) |
Jun 08, 2016 | 4.890 | 4.900 | 4.760 | 4.850 | 16,534 | +0.03(+0.62%) |
Jun 07, 2016 | 4.860 | 5.000 | 4.530 | 4.820 | 56,269 | +0.07(+1.47%) |
Jun 06, 2016 | 4.800 | 4.870 | 4.740 | 4.750 | 38,584 | -0.06(-1.25%) |
Jun 03, 2016 | 4.635 | 4.850 | 4.630 | 4.810 | 7,107 | +0.06(+1.26%) |
Jun 02, 2016 | 4.850 | 4.850 | 4.690 | 4.750 | 6,038 | +0.05(+1.06%) |
Jun 01, 2016 | 4.720 | 4.800 | 4.380 | 4.700 | 7,964 | -0.03(-0.63%) |
May 31, 2016 | 4.850 | 4.900 | 4.522 | 4.730 | 13,459 | -0.12(-2.47%) |
May 27, 2016 | 4.930 | 4.850 | 4.850 | 4.850 | 18,900 | +0.05(+1.04%) |
May 26, 2016 | 4.670 | 4.800 | 4.640 | 4.800 | 28,408 | +0.10(+2.13%) |
May 25, 2016 | 4.570 | 4.700 | 4.440 | 4.700 | 26,102 | +0.15(+3.30%) |
May 24, 2016 | 4.430 | 4.600 | 4.430 | 4.550 | 18,917 | +0.00(+0.00%) |
May 23, 2016 | 4.501 | 4.600 | 4.500 | 4.550 | 17,565 | +0.00(+0.00%) |
May 20, 2016 | 4.460 | 4.590 | 4.460 | 4.550 | 6,725 | +0.20(+4.60%) |
May 19, 2016 | 4.530 | 4.530 | 4.170 | 4.350 | 8,705 | -0.13(-2.90%) |
May 18, 2016 | 4.500 | 4.510 | 4.160 | 4.480 | 7,860 | -0.02(-0.44%) |
May 17, 2016 | 4.520 | 4.600 | 4.370 | 4.500 | 11,264 | -0.10(-2.17%) |
May 16, 2016 | 4.600 | 4.700 | 4.540 | 4.600 | 27,213 | -0.15(-3.16%) |
May 13, 2016 | 4.610 | 4.770 | 4.545 | 4.750 | 5,255 | -0.04(-0.84%) |
May 12, 2016 | 4.400 | 4.790 | 4.400 | 4.790 | 42,687 | +0.10(+2.13%) |
May 11, 2016 | 4.700 | 4.700 | 4.580 | 4.690 | 6,527 | -0.01(-0.21%) |
May 10, 2016 | 4.700 | 4.700 | 4.110 | 4.700 | 26,078 | +0.00(+0.00%) |
May 09, 2016 | 4.750 | 4.750 | 4.520 | 4.700 | 18,561 | +0.02(+0.43%) |
May 06, 2016 | 4.610 | 4.750 | 4.500 | 4.680 | 12,631 | -0.09(-1.89%) |
May 05, 2016 | 4.500 | 4.770 | 4.300 | 4.770 | 10,209 | +0.17(+3.70%) |
May 04, 2016 | 4.730 | 4.770 | 4.500 | 4.600 | 7,285 | -0.12(-2.54%) |
May 03, 2016 | 4.580 | 4.790 | 4.550 | 4.720 | 18,131 | +0.11(+2.39%) |