Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 4.697 | 4.893 | 4.675 | 4.846 | 21,139,546 | +0.18(+3.86%) |
Jul 28, 2016 | 4.604 | 4.715 | 4.600 | 4.665 | 9,433,885 | +0.05(+1.05%) |
Jul 27, 2016 | 4.670 | 4.673 | 4.580 | 4.617 | 13,214,207 | -0.07(-1.53%) |
Jul 26, 2016 | 4.715 | 4.717 | 4.677 | 4.689 | 6,439,949 | -0.04(-0.80%) |
Jul 25, 2016 | 4.766 | 4.779 | 4.724 | 4.727 | 7,910,425 | -0.03(-0.62%) |
Jul 22, 2016 | 4.722 | 4.768 | 4.722 | 4.756 | 16,007,837 | +0.03(+0.71%) |
Jul 21, 2016 | 4.742 | 4.750 | 4.705 | 4.722 | 13,565,175 | -0.03(-0.64%) |
Jul 20, 2016 | 4.778 | 4.783 | 4.732 | 4.753 | 7,760,267 | -0.03(-0.55%) |
Jul 19, 2016 | 4.754 | 4.779 | 4.722 | 4.779 | 7,822,899 | +0.02(+0.49%) |
Jul 18, 2016 | 4.786 | 4.795 | 4.739 | 4.756 | 10,117,073 | -0.04(-0.86%) |
Jul 15, 2016 | 4.817 | 4.824 | 4.759 | 4.797 | 12,291,125 | -0.02(-0.48%) |
Jul 14, 2016 | 4.844 | 4.874 | 4.813 | 4.820 | 12,652,907 | -0.04(-0.80%) |
Jul 13, 2016 | 4.846 | 4.873 | 4.820 | 4.859 | 10,593,571 | +0.03(+0.70%) |
Jul 12, 2016 | 4.820 | 4.836 | 4.767 | 4.826 | 10,584,293 | +0.01(+0.11%) |
Jul 11, 2016 | 4.816 | 4.836 | 4.763 | 4.820 | 7,571,962 | +0.02(+0.42%) |
Jul 08, 2016 | 4.771 | 4.814 | 4.739 | 4.800 | 7,371,959 | +0.07(+1.45%) |
Jul 07, 2016 | 4.760 | 4.760 | 4.693 | 4.732 | 8,604,419 | -0.04(-0.82%) |
Jul 06, 2016 | 4.754 | 4.788 | 4.720 | 4.771 | 15,187,336 | +0.01(+0.31%) |
Jul 05, 2016 | 4.699 | 4.762 | 4.681 | 4.756 | 11,064,974 | +0.06(+1.37%) |
Jul 01, 2016 | 4.682 | 4.692 | 4.692 | 4.692 | 11,099,649 | +0.04(+0.79%) |
Jun 30, 2016 | 4.578 | 4.655 | 4.546 | 4.655 | 13,928,693 | +0.08(+1.73%) |
Jun 29, 2016 | 4.530 | 4.588 | 4.498 | 4.576 | 10,410,446 | +0.09(+1.90%) |
Jun 28, 2016 | 4.420 | 4.490 | 4.396 | 4.490 | 15,173,978 | +0.09(+2.16%) |
Jun 27, 2016 | 4.386 | 4.422 | 4.354 | 4.396 | 14,727,118 | -0.01(-0.17%) |
Jun 24, 2016 | 4.320 | 4.464 | 4.308 | 4.403 | 12,839,267 | -0.04(-0.83%) |
Jun 23, 2016 | 4.442 | 4.464 | 4.418 | 4.440 | 5,332,869 | +0.03(+0.65%) |
Jun 22, 2016 | 4.410 | 4.436 | 4.382 | 4.411 | 9,907,309 | +0.01(+0.26%) |
Jun 21, 2016 | 4.382 | 4.412 | 4.380 | 4.400 | 11,232,996 | +0.02(+0.55%) |
Jun 20, 2016 | 4.410 | 4.447 | 4.367 | 4.376 | 10,618,237 | -0.01(-0.17%) |
Jun 17, 2016 | 4.386 | 4.393 | 4.348 | 4.383 | 14,171,965 | +0.00(+0.02%) |
Jun 16, 2016 | 4.349 | 4.390 | 4.330 | 4.382 | 11,931,249 | +0.02(+0.51%) |
Jun 15, 2016 | 4.325 | 4.388 | 4.305 | 4.360 | 15,195,210 | +0.04(+1.03%) |
Jun 14, 2016 | 4.319 | 4.360 | 4.294 | 4.315 | 11,196,823 | -0.00(-0.02%) |
Jun 13, 2016 | 4.313 | 4.353 | 4.293 | 4.316 | 9,215,450 | +0.01(+0.29%) |
Jun 10, 2016 | 4.286 | 4.308 | 4.126 | 4.304 | 9,183,603 | -0.01(-0.22%) |
Jun 09, 2016 | 4.253 | 4.318 | 4.228 | 4.313 | 13,492,704 | +0.06(+1.34%) |
Jun 08, 2016 | 4.212 | 4.264 | 4.184 | 4.256 | 9,282,494 | +0.03(+0.77%) |
Jun 07, 2016 | 4.197 | 4.239 | 4.189 | 4.224 | 9,956,812 | +0.03(+0.65%) |
Jun 06, 2016 | 4.303 | 4.314 | 4.188 | 4.196 | 17,677,832 | -0.11(-2.64%) |
Jun 03, 2016 | 4.407 | 4.429 | 4.290 | 4.310 | 13,164,401 | -0.08(-1.78%) |
Jun 02, 2016 | 4.390 | 4.411 | 4.328 | 4.388 | 20,064,170 | -0.03(-0.60%) |
Jun 01, 2016 | 4.454 | 4.490 | 4.396 | 4.415 | 17,032,658 | -0.08(-1.81%) |
May 31, 2016 | 4.519 | 4.529 | 4.467 | 4.496 | 11,518,883 | -0.01(-0.30%) |
May 27, 2016 | 4.497 | 4.509 | 4.509 | 4.509 | 7,741,293 | +0.01(+0.33%) |
May 26, 2016 | 4.450 | 4.500 | 4.429 | 4.495 | 11,787,039 | +0.03(+0.68%) |
May 25, 2016 | 4.455 | 4.485 | 4.415 | 4.464 | 10,409,364 | +0.03(+0.59%) |
May 24, 2016 | 4.397 | 4.446 | 4.342 | 4.438 | 10,380,458 | +0.05(+1.23%) |
May 23, 2016 | 4.389 | 4.400 | 4.358 | 4.384 | 4,437,459 | +0.01(+0.14%) |
May 20, 2016 | 4.363 | 4.390 | 4.333 | 4.378 | 7,958,846 | +0.04(+0.85%) |
May 19, 2016 | 4.342 | 4.366 | 4.325 | 4.341 | 6,463,657 | -0.05(-1.08%) |
May 18, 2016 | 4.393 | 4.427 | 4.333 | 4.388 | 9,376,670 | -0.01(-0.12%) |
May 17, 2016 | 4.451 | 4.451 | 4.367 | 4.393 | 7,423,328 | -0.07(-1.55%) |
May 16, 2016 | 4.431 | 4.493 | 4.405 | 4.462 | 4,847,165 | +0.04(+0.97%) |
May 13, 2016 | 4.437 | 4.451 | 4.407 | 4.420 | 4,937,841 | -0.03(-0.56%) |
May 12, 2016 | 4.438 | 4.446 | 4.382 | 4.445 | 11,262,458 | +0.01(+0.19%) |
May 11, 2016 | 4.513 | 4.513 | 4.399 | 4.436 | 9,030,804 | -0.07(-1.58%) |
May 10, 2016 | 4.522 | 4.562 | 4.477 | 4.507 | 10,099,500 | +0.01(+0.16%) |
May 09, 2016 | 4.488 | 4.507 | 4.461 | 4.500 | 7,832,648 | +0.02(+0.49%) |
May 06, 2016 | 4.426 | 4.497 | 4.394 | 4.478 | 8,731,217 | +0.05(+1.21%) |
May 05, 2016 | 4.405 | 4.460 | 4.385 | 4.425 | 10,457,090 | +0.01(+0.33%) |
May 04, 2016 | 4.301 | 4.419 | 4.240 | 4.410 | 9,269,366 | +0.06(+1.49%) |
May 03, 2016 | 4.300 | 4.351 | 4.286 | 4.345 | 10,905,432 | +0.05(+1.07%) |