Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 4.400 | 4.430 | 4.320 | 4.320 | 5,468 | -0.11(-2.48%) |
Jul 28, 2016 | 4.370 | 4.450 | 4.370 | 4.430 | 3,509 | +0.08(+1.84%) |
Jul 27, 2016 | 4.450 | 4.450 | 4.300 | 4.350 | 3,905 | -0.07(-1.58%) |
Jul 26, 2016 | 4.440 | 4.440 | 4.420 | 4.420 | 285 | -0.01(-0.23%) |
Jul 25, 2016 | 4.400 | 4.430 | 4.361 | 4.430 | 2,710 | +0.01(+0.23%) |
Jul 22, 2016 | 4.350 | 4.440 | 4.290 | 4.420 | 8,640 | +0.12(+2.79%) |
Jul 21, 2016 | 4.270 | 4.300 | 4.270 | 4.300 | 6,759 | -0.01(-0.23%) |
Jul 20, 2016 | 4.250 | 4.310 | 4.250 | 4.310 | 7,597 | +0.11(+2.62%) |
Jul 19, 2016 | 4.180 | 4.230 | 4.180 | 4.200 | 2,449 | +0.00(+0.00%) |
Jul 18, 2016 | 4.200 | 4.230 | 4.200 | 4.200 | 5,273 | -0.03(-0.71%) |
Jul 15, 2016 | 4.250 | 4.250 | 4.200 | 4.230 | 12,506 | -0.02(-0.47%) |
Jul 14, 2016 | 4.220 | 4.250 | 4.220 | 4.250 | 6,522 | +0.02(+0.47%) |
Jul 12, 2016 | 4.200 | 4.230 | 4.230 | 4.230 | 79 | +0.03(+0.71%) |
Jul 11, 2016 | 4.210 | 4.250 | 4.200 | 4.200 | 1,301 | -0.05(-1.18%) |
Jul 08, 2016 | 4.220 | 4.250 | 4.216 | 4.250 | 1,153 | -0.02(-0.47%) |
Jul 06, 2016 | 4.260 | 4.270 | 4.270 | 4.270 | 2 | -0.03(-0.70%) |
Jul 05, 2016 | 4.255 | 4.300 | 4.220 | 4.300 | 3,526 | +0.05(+1.18%) |
Jul 01, 2016 | 4.240 | 4.250 | 4.250 | 4.250 | 2,900 | +0.00(+0.00%) |
Jun 30, 2016 | 4.280 | 4.280 | 4.220 | 4.250 | 4,532 | -0.04(-0.93%) |
Jun 29, 2016 | 4.380 | 4.380 | 4.290 | 4.290 | 590 | -0.02(-0.46%) |
Jun 28, 2016 | 4.356 | 4.356 | 4.310 | 4.310 | 974 | +0.03(+0.70%) |
Jun 27, 2016 | 4.220 | 4.300 | 4.210 | 4.280 | 3,586 | -0.02(-0.47%) |
Jun 24, 2016 | 4.280 | 4.350 | 4.280 | 4.300 | 2,342 | -0.07(-1.60%) |
Jun 23, 2016 | 4.400 | 4.450 | 4.280 | 4.370 | 9,980 | -0.03(-0.68%) |
Jun 22, 2016 | 4.322 | 4.480 | 4.322 | 4.400 | 971 | +0.08(+1.85%) |
Jun 21, 2016 | 4.410 | 4.410 | 4.290 | 4.320 | 604 | +0.01(+0.23%) |
Jun 20, 2016 | 4.210 | 4.350 | 4.210 | 4.310 | 4,528 | +0.09(+2.13%) |
Jun 17, 2016 | 4.250 | 4.320 | 4.190 | 4.220 | 3,257 | +0.00(+0.00%) |
Jun 16, 2016 | 4.150 | 4.220 | 4.150 | 4.220 | 1,708 | -0.13(-2.99%) |
Jun 15, 2016 | 4.100 | 4.390 | 4.100 | 4.350 | 17,701 | +0.23(+5.58%) |
Jun 14, 2016 | 4.110 | 4.165 | 4.100 | 4.120 | 14,302 | -0.03(-0.72%) |
Jun 13, 2016 | 4.140 | 4.150 | 4.100 | 4.150 | 10,891 | +0.01(+0.24%) |
Jun 10, 2016 | 4.120 | 4.140 | 4.120 | 4.140 | 6,630 | +0.01(+0.24%) |
Jun 09, 2016 | 4.100 | 4.160 | 4.100 | 4.130 | 7,384 | +0.02(+0.49%) |
Jun 08, 2016 | 4.135 | 4.150 | 4.110 | 4.110 | 15,602 | -0.01(-0.24%) |
Jun 07, 2016 | 4.190 | 4.210 | 4.100 | 4.120 | 14,796 | -0.03(-0.72%) |
Jun 06, 2016 | 4.123 | 4.190 | 4.100 | 4.150 | 15,060 | -0.02(-0.48%) |
Jun 03, 2016 | 4.110 | 4.170 | 4.100 | 4.170 | 51,749 | +0.04(+0.97%) |
Jun 02, 2016 | 4.080 | 4.190 | 4.080 | 4.130 | 9,056 | +0.02(+0.49%) |
Jun 01, 2016 | 4.080 | 4.170 | 4.000 | 4.110 | 20,753 | +0.01(+0.24%) |
May 31, 2016 | 4.100 | 4.250 | 4.070 | 4.100 | 10,048 | -0.04(-0.97%) |
May 27, 2016 | 3.990 | 4.140 | 4.140 | 4.140 | 19,100 | +0.08(+1.97%) |
May 26, 2016 | 4.078 | 4.160 | 4.000 | 4.060 | 35,336 | -0.18(-4.25%) |
May 25, 2016 | 4.250 | 4.250 | 4.240 | 4.240 | 5,467 | -0.01(-0.24%) |
May 24, 2016 | 4.260 | 4.340 | 4.220 | 4.250 | 14,003 | +0.01(+0.24%) |
May 23, 2016 | 4.614 | 4.614 | 4.240 | 4.240 | 2,901 | -0.11(-2.53%) |
May 20, 2016 | 4.520 | 4.610 | 4.350 | 4.350 | 13,941 | -0.15(-3.33%) |
May 19, 2016 | 4.410 | 4.690 | 4.272 | 4.500 | 24,685 | -0.01(-0.22%) |
May 18, 2016 | 4.330 | 4.530 | 4.260 | 4.510 | 35,623 | +0.26(+6.12%) |
May 17, 2016 | 4.070 | 4.290 | 4.070 | 4.250 | 10,952 | +0.00(+0.00%) |
May 16, 2016 | 4.250 | 4.420 | 4.250 | 4.250 | 8,225 | +0.04(+0.95%) |
May 13, 2016 | 4.230 | 4.380 | 4.210 | 4.210 | 14,572 | -0.04(-0.94%) |
May 12, 2016 | 4.275 | 4.420 | 4.250 | 4.250 | 18,786 | -0.01(-0.23%) |
May 11, 2016 | 4.070 | 4.300 | 4.060 | 4.260 | 11,341 | +0.19(+4.67%) |
May 10, 2016 | 4.037 | 4.180 | 4.000 | 4.070 | 7,378 | -0.01(-0.25%) |
May 09, 2016 | 4.059 | 4.120 | 4.000 | 4.080 | 18,115 | -0.15(-3.55%) |
May 06, 2016 | 4.330 | 4.330 | 4.180 | 4.230 | 13,540 | -0.18(-4.08%) |
May 05, 2016 | 4.600 | 4.605 | 4.230 | 4.410 | 70,955 | -0.19(-4.13%) |
May 04, 2016 | 4.480 | 4.600 | 4.385 | 4.600 | 42,810 | +0.05(+1.19%) |
May 03, 2016 | 4.660 | 4.670 | 4.546 | 4.546 | 4,308 | -0.11(-2.45%) |