Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 3.660 | 3.710 | 3.400 | 3.550 | 51,841 | -0.07(-1.93%) |
Jul 28, 2016 | 3.710 | 3.800 | 3.580 | 3.620 | 16,695 | -0.14(-3.72%) |
Jul 27, 2016 | 3.850 | 3.940 | 3.650 | 3.760 | 43,702 | -0.06(-1.57%) |
Jul 26, 2016 | 3.800 | 3.861 | 3.757 | 3.820 | 8,034 | -0.02(-0.52%) |
Jul 25, 2016 | 3.720 | 3.850 | 3.650 | 3.840 | 40,602 | +0.07(+1.86%) |
Jul 22, 2016 | 3.710 | 3.810 | 3.700 | 3.770 | 18,319 | +0.05(+1.34%) |
Jul 21, 2016 | 3.910 | 3.960 | 3.650 | 3.720 | 72,086 | -0.22(-5.58%) |
Jul 20, 2016 | 3.930 | 3.990 | 3.890 | 3.940 | 33,635 | -0.02(-0.51%) |
Jul 19, 2016 | 4.010 | 4.010 | 3.920 | 3.960 | 8,221 | -0.04(-1.00%) |
Jul 18, 2016 | 3.990 | 4.030 | 3.960 | 4.000 | 32,111 | +0.04(+1.01%) |
Jul 15, 2016 | 3.900 | 3.980 | 3.890 | 3.960 | 16,272 | +0.09(+2.33%) |
Jul 14, 2016 | 3.860 | 3.900 | 3.840 | 3.870 | 36,355 | +0.01(+0.26%) |
Jul 13, 2016 | 3.930 | 3.930 | 3.820 | 3.860 | 18,301 | -0.02(-0.52%) |
Jul 12, 2016 | 3.910 | 3.940 | 3.900 | 3.880 | 15,166 | -0.02(-0.51%) |
Jul 11, 2016 | 3.940 | 3.940 | 3.763 | 3.900 | 27,914 | -0.01(-0.26%) |
Jul 08, 2016 | 3.920 | 3.850 | 3.881 | 3.910 | 47,039 | +0.06(+1.56%) |
Jul 07, 2016 | 3.920 | 3.950 | 3.750 | 3.850 | 63,251 | -0.08(-2.04%) |
Jul 05, 2016 | 4.050 | 4.050 | 3.830 | 3.930 | 41,577 | -0.10(-2.48%) |
Jul 01, 2016 | 4.050 | 4.030 | 4.030 | 4.030 | 121,700 | +0.03(+0.75%) |
Jun 30, 2016 | 3.870 | 4.130 | 3.870 | 4.000 | 104,619 | +0.01(+0.25%) |
Jun 29, 2016 | 3.970 | 4.200 | 3.630 | 3.990 | 92,704 | +0.12(+3.10%) |
Jun 28, 2016 | 3.690 | 4.000 | 3.630 | 3.870 | 37,099 | +0.25(+6.91%) |
Jun 27, 2016 | 3.860 | 3.950 | 3.500 | 3.620 | 158,147 | -0.33(-8.35%) |
Jun 24, 2016 | 3.910 | 3.980 | 3.880 | 3.950 | 37,621 | -0.03(-0.75%) |
Jun 23, 2016 | 4.020 | 4.020 | 3.960 | 3.980 | 12,031 | -0.01(-0.25%) |
Jun 22, 2016 | 4.030 | 4.050 | 3.910 | 3.990 | 38,511 | -0.08(-1.97%) |
Jun 21, 2016 | 4.080 | 4.170 | 3.880 | 4.070 | 72,323 | +0.01(+0.25%) |
Jun 20, 2016 | 4.270 | 4.310 | 4.000 | 4.060 | 39,782 | -0.11(-2.64%) |
Jun 17, 2016 | 4.120 | 4.490 | 3.980 | 4.170 | 67,456 | +0.09(+2.21%) |
Jun 16, 2016 | 4.150 | 4.235 | 4.050 | 4.080 | 29,397 | -0.07(-1.69%) |
Jun 15, 2016 | 4.150 | 4.360 | 4.090 | 4.150 | 18,252 | -0.04(-0.95%) |
Jun 14, 2016 | 4.250 | 4.600 | 4.170 | 4.190 | 75,756 | -0.11(-2.56%) |
Jun 13, 2016 | 4.530 | 4.570 | 4.300 | 4.300 | 30,701 | -0.28(-6.11%) |
Jun 10, 2016 | 4.650 | 4.780 | 4.450 | 4.580 | 51,065 | -0.14(-2.97%) |
Jun 09, 2016 | 4.590 | 4.950 | 4.590 | 4.720 | 70,763 | +0.07(+1.51%) |
Jun 08, 2016 | 4.380 | 4.650 | 4.360 | 4.650 | 218,131 | +0.32(+7.39%) |
Jun 07, 2016 | 4.150 | 4.400 | 4.080 | 4.330 | 78,488 | +0.21(+5.10%) |
Jun 06, 2016 | 4.280 | 4.280 | 4.110 | 4.120 | 42,591 | -0.14(-3.29%) |
Jun 03, 2016 | 4.310 | 4.400 | 4.200 | 4.260 | 37,787 | -0.12(-2.74%) |
Jun 02, 2016 | 4.300 | 4.400 | 4.170 | 4.380 | 55,274 | +0.07(+1.62%) |
Jun 01, 2016 | 4.080 | 4.330 | 4.050 | 4.310 | 83,451 | +0.18(+4.36%) |
May 31, 2016 | 4.190 | 4.190 | 4.050 | 4.130 | 53,310 | -0.01(-0.24%) |
May 27, 2016 | 4.110 | 4.140 | 4.140 | 4.140 | 30,500 | -0.01(-0.24%) |
May 26, 2016 | 4.200 | 4.200 | 4.110 | 4.150 | 53,802 | -0.03(-0.72%) |
May 25, 2016 | 4.170 | 4.250 | 4.140 | 4.180 | 55,513 | -0.01(-0.24%) |
May 24, 2016 | 4.270 | 4.456 | 4.120 | 4.190 | 65,410 | -0.08(-1.87%) |
May 23, 2016 | 4.200 | 4.350 | 4.110 | 4.270 | 70,140 | +0.08(+1.91%) |
May 20, 2016 | 4.200 | 4.315 | 4.150 | 4.190 | 119,803 | +0.04(+0.96%) |
May 19, 2016 | 4.460 | 4.460 | 4.150 | 4.150 | 148,170 | -0.38(-8.39%) |
May 18, 2016 | 4.680 | 4.740 | 4.500 | 4.530 | 124,917 | -0.20(-4.23%) |
May 17, 2016 | 4.680 | 4.860 | 4.590 | 4.730 | 65,252 | +0.00(+0.00%) |
May 16, 2016 | 4.750 | 4.750 | 4.585 | 4.730 | 32,267 | -0.02(-0.42%) |
May 13, 2016 | 4.740 | 4.820 | 4.650 | 4.750 | 55,175 | -0.03(-0.63%) |
May 12, 2016 | 4.760 | 4.940 | 4.650 | 4.780 | 133,484 | -0.10(-2.05%) |
May 11, 2016 | 4.970 | 4.977 | 4.640 | 4.880 | 179,838 | -0.20(-3.94%) |
May 10, 2016 | 5.040 | 5.200 | 4.810 | 5.080 | 55,209 | +0.06(+1.20%) |
May 09, 2016 | 4.760 | 5.050 | 4.760 | 5.020 | 35,753 | +0.26(+5.46%) |
May 06, 2016 | 4.750 | 4.850 | 4.750 | 4.760 | 41,004 | -0.02(-0.42%) |
May 05, 2016 | 4.980 | 4.980 | 4.750 | 4.780 | 32,701 | -0.15(-3.04%) |
May 04, 2016 | 5.000 | 5.030 | 4.830 | 4.930 | 33,787 | -0.05(-1.00%) |
May 03, 2016 | 4.950 | 5.040 | 4.950 | 4.980 | 33,657 | -0.01(-0.20%) |