Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 4.362 | 4.663 | 4.362 | 4.572 | 256,115 | +0.20(+4.53%) |
Jul 28, 2016 | 4.356 | 4.484 | 4.325 | 4.374 | 117,685 | -0.02(-0.36%) |
Jul 27, 2016 | 4.422 | 4.593 | 4.292 | 4.390 | 256,305 | +0.01(+0.32%) |
Jul 26, 2016 | 4.462 | 4.497 | 4.356 | 4.376 | 174,315 | -0.06(-1.44%) |
Jul 25, 2016 | 4.428 | 4.478 | 4.396 | 4.440 | 40,125 | -0.01(-0.18%) |
Jul 22, 2016 | 4.414 | 4.532 | 4.410 | 4.448 | 79,825 | +0.01(+0.18%) |
Jul 21, 2016 | 4.376 | 4.522 | 4.376 | 4.440 | 117,585 | +0.05(+1.23%) |
Jul 20, 2016 | 4.394 | 4.488 | 4.362 | 4.386 | 95,870 | -0.02(-0.36%) |
Jul 19, 2016 | 4.412 | 4.469 | 4.316 | 4.402 | 151,400 | -0.00(-0.05%) |
Jul 18, 2016 | 4.400 | 4.541 | 4.312 | 4.404 | 197,220 | +0.01(+0.14%) |
Jul 15, 2016 | 4.392 | 4.454 | 4.166 | 4.398 | 157,745 | +0.03(+0.73%) |
Jul 14, 2016 | 4.576 | 4.598 | 4.256 | 4.366 | 250,280 | -0.20(-4.46%) |
Jul 13, 2016 | 4.696 | 4.708 | 4.504 | 4.570 | 152,200 | -0.07(-1.55%) |
Jul 12, 2016 | 4.794 | 4.796 | 4.608 | 4.642 | 342,860 | -0.06(-1.36%) |
Jul 11, 2016 | 4.726 | 4.836 | 4.681 | 4.706 | 340,915 | +0.04(+0.86%) |
Jul 08, 2016 | 4.650 | 4.722 | 4.560 | 4.666 | 63,465 | +0.12(+2.55%) |
Jul 07, 2016 | 4.730 | 4.740 | 4.631 | 4.550 | 87,295 | -0.12(-2.53%) |
Jul 06, 2016 | 4.594 | 4.792 | 4.450 | 4.668 | 295,150 | +0.08(+1.70%) |
Jul 05, 2016 | 4.510 | 4.608 | 4.406 | 4.590 | 360,755 | -0.05(-1.03%) |
Jul 01, 2016 | 4.452 | 4.638 | 4.638 | 4.638 | 390,000 | +0.12(+2.75%) |
Jun 30, 2016 | 4.394 | 4.550 | 4.232 | 4.514 | 214,300 | +0.17(+3.87%) |
Jun 29, 2016 | 4.634 | 4.742 | 4.146 | 4.346 | 1,288,530 | -0.25(-5.44%) |
Jun 28, 2016 | 4.486 | 4.728 | 4.429 | 4.596 | 526,500 | +0.26(+5.90%) |
Jun 27, 2016 | 4.212 | 4.420 | 4.050 | 4.340 | 517,405 | +0.12(+2.84%) |
Jun 24, 2016 | 4.010 | 4.310 | 4.010 | 4.220 | 308,925 | +0.00(+0.00%) |
Jun 23, 2016 | 4.074 | 4.260 | 4.028 | 4.220 | 190,245 | +0.19(+4.71%) |
Jun 22, 2016 | 4.060 | 4.112 | 4.000 | 4.030 | 74,720 | +0.02(+0.50%) |
Jun 21, 2016 | 4.072 | 4.142 | 3.994 | 4.010 | 301,735 | -0.09(-2.24%) |
Jun 20, 2016 | 4.200 | 4.226 | 4.062 | 4.102 | 325,050 | +0.10(+2.55%) |
Jun 17, 2016 | 4.280 | 4.408 | 3.992 | 4.000 | 494,275 | -0.26(-6.10%) |
Jun 16, 2016 | 4.324 | 4.390 | 4.195 | 4.260 | 303,285 | -0.08(-1.75%) |
Jun 15, 2016 | 4.318 | 4.546 | 4.259 | 4.336 | 289,125 | +0.02(+0.42%) |
Jun 14, 2016 | 4.360 | 4.578 | 4.176 | 4.318 | 418,340 | -0.10(-2.26%) |
Jun 13, 2016 | 4.568 | 4.600 | 4.340 | 4.418 | 502,305 | -0.18(-3.96%) |
Jun 10, 2016 | 4.754 | 4.754 | 4.600 | 4.600 | 265,500 | -0.20(-4.09%) |
Jun 09, 2016 | 4.956 | 4.956 | 4.624 | 4.796 | 336,555 | -0.16(-3.23%) |
Jun 08, 2016 | 4.866 | 4.998 | 4.866 | 4.956 | 379,600 | +0.11(+2.35%) |
Jun 07, 2016 | 4.526 | 4.892 | 4.526 | 4.842 | 414,585 | +0.35(+7.70%) |
Jun 06, 2016 | 4.648 | 4.658 | 4.416 | 4.496 | 509,680 | -0.05(-1.10%) |
Jun 03, 2016 | 4.800 | 4.802 | 4.502 | 4.546 | 505,965 | -0.26(-5.37%) |
Jun 02, 2016 | 4.904 | 4.904 | 4.804 | 4.804 | 96,035 | -0.10(-2.04%) |
Jun 01, 2016 | 4.968 | 5.010 | 4.814 | 4.904 | 91,980 | -0.07(-1.41%) |
May 31, 2016 | 4.968 | 5.182 | 4.925 | 4.974 | 188,680 | +0.04(+0.73%) |
May 27, 2016 | 4.982 | 4.938 | 4.938 | 4.938 | 336,000 | -0.06(-1.16%) |
May 26, 2016 | 5.250 | 5.250 | 4.958 | 4.996 | 279,320 | -0.23(-4.36%) |
May 25, 2016 | 5.272 | 5.328 | 5.208 | 5.224 | 278,615 | -0.01(-0.19%) |
May 24, 2016 | 5.140 | 5.280 | 5.140 | 5.234 | 255,755 | +0.14(+2.71%) |
May 23, 2016 | 4.898 | 5.216 | 4.898 | 5.096 | 989,540 | +0.24(+4.86%) |
May 20, 2016 | 4.888 | 4.938 | 4.782 | 4.860 | 154,570 | +0.09(+1.80%) |
May 19, 2016 | 4.869 | 4.869 | 4.698 | 4.774 | 433,250 | -0.13(-2.57%) |
May 18, 2016 | 4.860 | 4.960 | 4.772 | 4.900 | 231,925 | -0.00(-0.08%) |
May 17, 2016 | 5.056 | 5.056 | 4.866 | 4.904 | 266,765 | -0.20(-3.99%) |
May 16, 2016 | 4.872 | 5.172 | 4.872 | 5.108 | 226,505 | +0.24(+5.02%) |
May 13, 2016 | 5.248 | 5.248 | 4.804 | 4.864 | 379,885 | -0.34(-6.57%) |
May 12, 2016 | 5.330 | 5.330 | 5.166 | 5.206 | 297,545 | -0.08(-1.44%) |
May 11, 2016 | 4.932 | 5.328 | 4.932 | 5.282 | 534,205 | +0.27(+5.39%) |
May 10, 2016 | 4.988 | 5.040 | 4.506 | 5.012 | 418,775 | +0.06(+1.25%) |
May 09, 2016 | 5.100 | 5.118 | 4.938 | 4.950 | 393,705 | -0.13(-2.48%) |
May 06, 2016 | 5.122 | 5.178 | 4.963 | 5.076 | 287,870 | -0.08(-1.59%) |
May 05, 2016 | 5.020 | 5.202 | 4.988 | 5.158 | 352,290 | +0.23(+4.62%) |
May 04, 2016 | 4.922 | 4.990 | 4.826 | 4.930 | 222,440 | -0.01(-0.16%) |
May 03, 2016 | 4.944 | 4.972 | 4.890 | 4.938 | 283,020 | +0.01(+0.12%) |