Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 4.180 | 4.330 | 4.020 | 4.120 | 678,012 | -0.08(-1.90%) |
Jul 28, 2016 | 4.250 | 4.250 | 4.190 | 4.200 | 320,178 | -0.06(-1.41%) |
Jul 27, 2016 | 4.300 | 4.330 | 4.250 | 4.260 | 479,557 | -0.07(-1.62%) |
Jul 26, 2016 | 4.300 | 4.370 | 4.260 | 4.330 | 268,265 | +0.04(+0.93%) |
Jul 25, 2016 | 4.300 | 4.340 | 4.280 | 4.290 | 257,639 | -0.04(-0.92%) |
Jul 22, 2016 | 4.350 | 4.370 | 4.240 | 4.330 | 367,046 | -0.02(-0.46%) |
Jul 21, 2016 | 4.400 | 4.430 | 4.350 | 4.350 | 424,720 | -0.04(-0.91%) |
Jul 20, 2016 | 4.310 | 4.410 | 4.230 | 4.390 | 835,320 | +0.13(+3.05%) |
Jul 19, 2016 | 4.350 | 4.440 | 4.232 | 4.260 | 381,418 | -0.09(-2.07%) |
Jul 18, 2016 | 4.420 | 4.480 | 4.350 | 4.350 | 737,989 | -0.04(-0.91%) |
Jul 15, 2016 | 4.380 | 4.420 | 4.330 | 4.390 | 656,734 | -0.01(-0.23%) |
Jul 14, 2016 | 4.250 | 4.490 | 4.210 | 4.400 | 1,014,187 | +0.24(+5.77%) |
Jul 13, 2016 | 4.180 | 4.290 | 4.160 | 4.160 | 614,373 | -0.04(-0.95%) |
Jul 12, 2016 | 4.100 | 4.210 | 4.050 | 4.200 | 1,323,734 | +0.15(+3.70%) |
Jul 11, 2016 | 4.020 | 4.090 | 4.010 | 4.050 | 992,810 | +0.06(+1.50%) |
Jul 08, 2016 | 3.870 | 4.030 | 3.890 | 3.990 | 2,052,347 | +0.10(+2.57%) |
Jul 07, 2016 | 3.900 | 3.980 | 3.800 | 3.890 | 1,516,676 | -0.02(-0.51%) |
Jul 06, 2016 | 4.010 | 4.010 | 3.880 | 3.910 | 2,098,728 | -0.10(-2.49%) |
Jul 05, 2016 | 4.080 | 4.130 | 4.000 | 4.010 | 1,166,908 | -0.06(-1.47%) |
Jul 01, 2016 | 4.070 | 4.070 | 4.070 | 4.070 | 1,059,900 | -0.06(-1.45%) |
Jun 30, 2016 | 4.200 | 4.200 | 4.100 | 4.130 | 666,966 | -0.09(-2.13%) |
Jun 29, 2016 | 4.200 | 4.300 | 4.180 | 4.220 | 332,124 | +0.05(+1.20%) |
Jun 28, 2016 | 4.220 | 4.330 | 4.120 | 4.170 | 855,156 | +0.00(+0.00%) |
Jun 27, 2016 | 4.310 | 4.330 | 4.100 | 4.170 | 948,375 | -0.18(-4.14%) |
Jun 24, 2016 | 4.290 | 4.390 | 4.280 | 4.350 | 913,144 | -0.10(-2.25%) |
Jun 23, 2016 | 4.400 | 4.480 | 4.350 | 4.450 | 384,704 | +0.10(+2.30%) |
Jun 22, 2016 | 4.440 | 4.470 | 4.340 | 4.350 | 823,693 | -0.08(-1.81%) |
Jun 21, 2016 | 4.490 | 4.500 | 4.396 | 4.430 | 1,090,842 | -0.03(-0.67%) |
Jun 20, 2016 | 4.280 | 4.570 | 4.250 | 4.460 | 1,347,485 | +0.09(+2.06%) |
Jun 17, 2016 | 4.500 | 4.570 | 4.370 | 4.370 | 1,315,494 | -0.13(-2.89%) |
Jun 16, 2016 | 4.790 | 4.790 | 4.440 | 4.500 | 1,805,980 | -0.29(-6.05%) |
Jun 15, 2016 | 4.850 | 4.900 | 4.770 | 4.790 | 663,955 | -0.06(-1.24%) |
Jun 14, 2016 | 4.770 | 4.870 | 4.680 | 4.850 | 575,593 | +0.03(+0.62%) |
Jun 13, 2016 | 4.720 | 4.851 | 4.690 | 4.820 | 635,376 | +0.01(+0.21%) |
Jun 10, 2016 | 4.720 | 4.820 | 4.620 | 4.810 | 872,046 | +0.06(+1.26%) |
Jun 09, 2016 | 4.730 | 4.790 | 4.670 | 4.750 | 609,464 | -0.03(-0.63%) |
Jun 08, 2016 | 4.870 | 4.890 | 4.720 | 4.780 | 832,333 | -0.12(-2.45%) |
Jun 07, 2016 | 5.000 | 5.000 | 4.855 | 4.900 | 597,438 | -0.08(-1.61%) |
Jun 06, 2016 | 4.770 | 5.000 | 4.710 | 4.980 | 1,244,268 | +0.22(+4.62%) |
Jun 03, 2016 | 4.930 | 4.950 | 4.700 | 4.760 | 1,417,758 | -0.16(-3.25%) |
Jun 02, 2016 | 5.000 | 5.035 | 4.900 | 4.920 | 1,318,164 | -0.13(-2.57%) |
Jun 01, 2016 | 5.170 | 5.190 | 4.940 | 5.050 | 1,230,620 | -0.11(-2.13%) |
May 31, 2016 | 5.410 | 5.480 | 5.140 | 5.160 | 1,153,593 | -0.23(-4.27%) |
May 27, 2016 | 5.300 | 5.390 | 5.390 | 5.390 | 323,200 | +0.09(+1.70%) |
May 26, 2016 | 5.410 | 5.410 | 5.280 | 5.300 | 243,985 | -0.06(-1.12%) |
May 25, 2016 | 5.430 | 5.480 | 5.322 | 5.360 | 580,446 | +0.03(+0.56%) |
May 24, 2016 | 5.280 | 5.340 | 5.170 | 5.330 | 309,467 | +0.08(+1.52%) |
May 23, 2016 | 5.240 | 5.490 | 5.225 | 5.250 | 1,445,496 | +0.00(+0.00%) |
May 20, 2016 | 4.820 | 5.290 | 4.800 | 5.250 | 1,866,059 | +0.50(+10.53%) |
May 19, 2016 | 4.950 | 5.000 | 4.650 | 4.750 | 2,874,878 | -0.23(-4.62%) |
May 18, 2016 | 5.220 | 5.240 | 4.950 | 4.980 | 2,353,301 | -0.27(-5.14%) |
May 17, 2016 | 5.250 | 5.380 | 5.210 | 5.250 | 877,220 | -0.05(-0.94%) |
May 16, 2016 | 5.290 | 5.400 | 5.250 | 5.300 | 1,106,571 | +0.01(+0.19%) |
May 13, 2016 | 5.420 | 5.440 | 5.240 | 5.290 | 1,150,517 | +0.01(+0.19%) |
May 12, 2016 | 5.630 | 5.638 | 5.090 | 5.280 | 1,832,356 | -0.38(-6.71%) |
May 11, 2016 | 5.890 | 5.900 | 5.560 | 5.660 | 2,913,732 | -0.38(-6.29%) |
May 10, 2016 | 5.710 | 6.050 | 5.620 | 6.040 | 3,229,186 | +0.54(+9.82%) |
May 09, 2016 | 6.070 | 6.080 | 5.470 | 5.500 | 1,875,237 | -0.56(-9.24%) |
May 06, 2016 | 6.050 | 6.180 | 5.710 | 6.060 | 2,085,542 | -0.04(-0.66%) |
May 05, 2016 | 6.220 | 6.250 | 6.020 | 6.100 | 1,720,771 | -0.08(-1.29%) |
May 04, 2016 | 6.220 | 6.255 | 6.180 | 6.180 | 1,189,143 | -0.05(-0.80%) |
May 03, 2016 | 6.260 | 6.280 | 6.180 | 6.230 | 1,555,879 | -0.05(-0.80%) |