Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 4.391 | 4.402 | 4.320 | 4.357 | 45,061,672 | -0.07(-1.53%) |
Jul 28, 2016 | 4.417 | 4.444 | 4.402 | 4.425 | 6,239,945 | -0.01(-0.17%) |
Jul 27, 2016 | 4.440 | 4.463 | 4.387 | 4.432 | 9,761,990 | -0.01(-0.17%) |
Jul 26, 2016 | 4.417 | 4.478 | 4.414 | 4.440 | 8,214,482 | +0.02(+0.51%) |
Jul 25, 2016 | 4.395 | 4.447 | 4.387 | 4.417 | 8,088,567 | -0.04(-0.85%) |
Jul 22, 2016 | 4.402 | 4.470 | 4.365 | 4.455 | 14,503,979 | +0.05(+1.20%) |
Jul 21, 2016 | 4.402 | 4.425 | 4.365 | 4.402 | 9,152,156 | -0.02(-0.34%) |
Jul 20, 2016 | 4.410 | 4.432 | 4.380 | 4.417 | 11,410,807 | +0.02(+0.34%) |
Jul 19, 2016 | 4.365 | 4.398 | 4.357 | 4.402 | 11,391,106 | +0.01(+0.17%) |
Jul 18, 2016 | 4.349 | 4.414 | 4.342 | 4.395 | 13,547,244 | +0.04(+0.87%) |
Jul 15, 2016 | 4.387 | 4.395 | 4.319 | 4.357 | 10,369,558 | -0.08(-1.70%) |
Jul 14, 2016 | 4.432 | 4.463 | 4.387 | 4.432 | 16,156,371 | +0.06(+1.38%) |
Jul 13, 2016 | 4.372 | 4.387 | 4.334 | 4.372 | 9,026,010 | -0.02(-0.51%) |
Jul 12, 2016 | 4.410 | 4.455 | 4.387 | 4.395 | 9,550,899 | +0.03(+0.68%) |
Jul 11, 2016 | 4.402 | 4.406 | 4.342 | 4.365 | 14,881,954 | -0.05(-1.19%) |
Jul 08, 2016 | 4.342 | 4.455 | 4.245 | 4.417 | 20,740,264 | +0.17(+4.06%) |
Jul 07, 2016 | 4.305 | 4.312 | 4.238 | 4.245 | 13,828,106 | -0.06(-1.39%) |
Jul 06, 2016 | 4.320 | 4.327 | 4.245 | 4.305 | 11,011,309 | -0.04(-1.03%) |
Jul 05, 2016 | 4.327 | 4.372 | 4.305 | 4.350 | 17,004,016 | -0.07(-1.69%) |
Jul 01, 2016 | 4.447 | 4.425 | 4.425 | 4.425 | 13,649,403 | +0.00(+0.00%) |
Jun 30, 2016 | 4.387 | 4.455 | 4.365 | 4.425 | 12,914,978 | +0.05(+1.20%) |
Jun 29, 2016 | 4.297 | 4.410 | 4.297 | 4.372 | 18,983,722 | +0.16(+3.91%) |
Jun 28, 2016 | 4.178 | 4.249 | 4.170 | 4.208 | 31,388,596 | +0.11(+2.74%) |
Jun 27, 2016 | 4.065 | 4.140 | 4.035 | 4.095 | 36,263,932 | +0.01(+0.37%) |
Jun 24, 2016 | 3.990 | 4.095 | 3.983 | 4.080 | 14,737,981 | -0.07(-1.62%) |
Jun 23, 2016 | 4.080 | 4.148 | 4.073 | 4.148 | 7,234,746 | +0.13(+3.17%) |
Jun 22, 2016 | 4.080 | 4.095 | 4.013 | 4.020 | 15,532,603 | -0.04(-1.10%) |
Jun 21, 2016 | 4.118 | 4.125 | 4.050 | 4.065 | 11,340,928 | -0.01(-0.37%) |
Jun 20, 2016 | 4.103 | 4.163 | 4.050 | 4.080 | 13,488,219 | +0.04(+0.93%) |
Jun 17, 2016 | 4.043 | 4.065 | 4.005 | 4.043 | 12,398,982 | +0.01(+0.37%) |
Jun 16, 2016 | 3.938 | 4.035 | 3.901 | 4.028 | 9,024,482 | +0.06(+1.51%) |
Jun 15, 2016 | 3.990 | 4.020 | 3.927 | 3.968 | 13,998,742 | -0.01(-0.19%) |
Jun 14, 2016 | 4.028 | 4.058 | 3.931 | 3.976 | 19,619,020 | -0.07(-1.85%) |
Jun 13, 2016 | 4.028 | 4.073 | 4.020 | 4.050 | 10,723,667 | +0.00(+0.00%) |
Jun 10, 2016 | 4.140 | 4.140 | 4.050 | 4.050 | 9,828,982 | -0.17(-4.08%) |
Jun 09, 2016 | 4.230 | 4.245 | 4.178 | 4.223 | 12,385,429 | -0.03(-0.70%) |
Jun 08, 2016 | 4.185 | 4.282 | 4.155 | 4.253 | 22,432,302 | +0.13(+3.27%) |
Jun 07, 2016 | 4.110 | 4.140 | 4.095 | 4.118 | 13,644,008 | -0.03(-0.72%) |
Jun 06, 2016 | 4.140 | 4.163 | 4.118 | 4.148 | 11,815,344 | +0.01(+0.36%) |
Jun 03, 2016 | 4.073 | 4.133 | 4.058 | 4.133 | 27,282,092 | +0.12(+2.99%) |
Jun 02, 2016 | 3.968 | 4.013 | 3.953 | 4.013 | 15,217,672 | -0.01(-0.37%) |
Jun 01, 2016 | 3.923 | 4.028 | 3.871 | 4.028 | 21,433,278 | +0.09(+2.28%) |
May 31, 2016 | 3.968 | 3.998 | 3.908 | 3.938 | 35,710,628 | -0.07(-1.68%) |
May 27, 2016 | 3.953 | 4.005 | 4.005 | 4.005 | 35,787,024 | +0.02(+0.56%) |
May 26, 2016 | 3.983 | 4.013 | 3.972 | 3.983 | 8,329,698 | +0.04(+0.95%) |
May 25, 2016 | 3.908 | 3.990 | 3.901 | 3.946 | 58,691,308 | +0.06(+1.54%) |
May 24, 2016 | 3.856 | 3.893 | 3.841 | 3.886 | 10,731,483 | +0.07(+1.76%) |
May 23, 2016 | 3.833 | 3.863 | 3.811 | 3.818 | 16,666,948 | -0.09(-2.30%) |
May 20, 2016 | 3.901 | 3.934 | 3.893 | 3.908 | 11,019,100 | +0.02(+0.58%) |
May 19, 2016 | 3.818 | 3.893 | 3.807 | 3.886 | 25,017,504 | +0.04(+0.97%) |
May 18, 2016 | 3.878 | 3.931 | 3.818 | 3.848 | 16,521,302 | -0.10(-2.47%) |
May 17, 2016 | 3.938 | 3.968 | 3.901 | 3.946 | 15,924,132 | -0.04(-0.94%) |
May 16, 2016 | 3.946 | 3.998 | 3.946 | 3.983 | 9,263,558 | +0.03(+0.76%) |
May 13, 2016 | 4.073 | 4.095 | 3.946 | 3.953 | 16,594,648 | -0.16(-4.00%) |
May 12, 2016 | 4.050 | 4.125 | 3.990 | 4.118 | 37,615,784 | +0.04(+1.10%) |
May 11, 2016 | 4.118 | 4.125 | 4.035 | 4.073 | 14,911,093 | +0.01(+0.18%) |
May 10, 2016 | 4.035 | 4.080 | 4.013 | 4.065 | 13,902,055 | +0.08(+2.07%) |
May 09, 2016 | 3.976 | 3.990 | 3.845 | 3.983 | 23,940,420 | -0.01(-0.19%) |
May 06, 2016 | 4.005 | 4.028 | 3.968 | 3.990 | 26,600,398 | -0.01(-0.37%) |
May 05, 2016 | 4.110 | 4.110 | 4.001 | 4.005 | 17,374,592 | -0.10(-2.37%) |
May 04, 2016 | 4.043 | 4.125 | 4.020 | 4.103 | 17,816,140 | +0.02(+0.55%) |
May 03, 2016 | 4.043 | 4.118 | 4.020 | 4.080 | 22,105,498 | -0.07(-1.80%) |