Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 4.154 | 4.183 | 4.149 | 4.159 | 23,309 | +0.02(+0.37%) |
Jul 28, 2016 | 4.097 | 4.170 | 4.097 | 4.144 | 63,518 | +0.03(+0.63%) |
Jul 27, 2016 | 4.103 | 4.134 | 4.092 | 4.118 | 95,634 | +0.02(+0.38%) |
Jul 26, 2016 | 4.097 | 4.134 | 4.092 | 4.103 | 82,757 | +0.01(+0.25%) |
Jul 25, 2016 | 4.103 | 4.118 | 4.084 | 4.092 | 97,490 | +0.00(+0.00%) |
Jul 22, 2016 | 4.103 | 4.108 | 4.092 | 4.092 | 82,274 | -0.01(-0.25%) |
Jul 21, 2016 | 4.077 | 4.123 | 4.077 | 4.103 | 63,636 | +0.01(+0.13%) |
Jul 20, 2016 | 4.097 | 4.097 | 4.087 | 4.097 | 35,307 | +0.01(+0.14%) |
Jul 19, 2016 | 4.076 | 4.092 | 4.061 | 4.092 | 53,909 | +0.02(+0.38%) |
Jul 18, 2016 | 4.061 | 4.081 | 4.061 | 4.076 | 30,260 | +0.01(+0.25%) |
Jul 15, 2016 | 4.045 | 4.066 | 4.045 | 4.066 | 48,613 | +0.02(+0.51%) |
Jul 14, 2016 | 4.040 | 4.061 | 4.030 | 4.045 | 73,898 | +0.02(+0.38%) |
Jul 13, 2016 | 4.071 | 4.071 | 4.020 | 4.030 | 71,439 | -0.04(-0.89%) |
Jul 12, 2016 | 4.066 | 4.092 | 4.040 | 4.066 | 41,854 | +0.02(+0.51%) |
Jul 11, 2016 | 4.045 | 4.087 | 4.040 | 4.045 | 50,581 | +0.01(+0.13%) |
Jul 08, 2016 | 4.025 | 4.045 | 4.004 | 4.040 | 78,817 | +0.04(+0.90%) |
Jul 07, 2016 | 3.999 | 4.025 | 3.983 | 4.004 | 74,152 | +0.00(+0.00%) |
Jul 06, 2016 | 3.968 | 4.009 | 3.968 | 4.004 | 45,854 | +0.04(+0.91%) |
Jul 05, 2016 | 3.978 | 3.989 | 3.958 | 3.968 | 70,102 | -0.01(-0.26%) |
Jul 01, 2016 | 3.968 | 3.978 | 3.978 | 3.978 | 42,108 | +0.03(+0.65%) |
Jun 30, 2016 | 4.020 | 4.048 | 3.942 | 3.953 | 65,843 | -0.05(-1.29%) |
Jun 29, 2016 | 3.963 | 4.051 | 3.953 | 4.004 | 50,720 | +0.07(+1.70%) |
Jun 28, 2016 | 3.896 | 3.953 | 3.896 | 3.937 | 44,431 | +0.07(+1.73%) |
Jun 27, 2016 | 3.901 | 3.906 | 3.866 | 3.870 | 46,802 | -0.03(-0.79%) |
Jun 24, 2016 | 3.911 | 4.004 | 3.891 | 3.901 | 87,227 | -0.07(-1.69%) |
Jun 23, 2016 | 3.973 | 4.004 | 3.968 | 3.968 | 85,011 | +0.03(+0.65%) |
Jun 22, 2016 | 3.963 | 4.004 | 3.937 | 3.942 | 69,211 | -0.01(-0.38%) |
Jun 21, 2016 | 3.962 | 3.968 | 3.952 | 3.957 | 25,351 | +0.01(+0.26%) |
Jun 20, 2016 | 3.932 | 3.962 | 3.932 | 3.947 | 43,026 | +0.04(+0.92%) |
Jun 17, 2016 | 3.947 | 3.952 | 3.901 | 3.911 | 56,448 | -0.03(-0.78%) |
Jun 16, 2016 | 3.957 | 3.957 | 3.937 | 3.942 | 26,257 | -0.03(-0.65%) |
Jun 15, 2016 | 3.968 | 3.973 | 3.942 | 3.968 | 36,273 | +0.00(+0.00%) |
Jun 14, 2016 | 3.983 | 3.983 | 3.952 | 3.968 | 15,146 | -0.01(-0.13%) |
Jun 13, 2016 | 3.993 | 3.998 | 3.973 | 3.973 | 16,258 | -0.01(-0.26%) |
Jun 10, 2016 | 4.009 | 4.019 | 3.983 | 3.983 | 27,547 | -0.03(-0.64%) |
Jun 09, 2016 | 3.993 | 4.014 | 3.993 | 4.009 | 43,525 | +0.01(+0.26%) |
Jun 08, 2016 | 4.009 | 4.029 | 3.993 | 3.998 | 23,447 | +0.02(+0.39%) |
Jun 07, 2016 | 3.993 | 4.014 | 3.978 | 3.983 | 46,782 | +0.00(+0.00%) |
Jun 06, 2016 | 3.968 | 3.983 | 3.962 | 3.983 | 35,919 | +0.03(+0.72%) |
Jun 03, 2016 | 3.932 | 3.957 | 3.932 | 3.955 | 61,112 | +0.02(+0.58%) |
Jun 02, 2016 | 3.947 | 3.973 | 3.921 | 3.932 | 41,356 | -0.01(-0.13%) |
Jun 01, 2016 | 3.947 | 3.973 | 3.932 | 3.937 | 33,725 | +0.02(+0.39%) |
May 31, 2016 | 3.916 | 3.978 | 3.916 | 3.921 | 51,647 | +0.01(+0.13%) |
May 27, 2016 | 3.942 | 3.916 | 3.916 | 3.916 | 35,069 | -0.01(-0.26%) |
May 26, 2016 | 3.926 | 3.967 | 3.926 | 3.926 | 89,505 | +0.02(+0.52%) |
May 25, 2016 | 3.896 | 3.942 | 3.896 | 3.906 | 43,957 | +0.03(+0.66%) |
May 24, 2016 | 3.916 | 3.916 | 3.875 | 3.880 | 47,657 | -0.02(-0.40%) |
May 23, 2016 | 3.880 | 3.906 | 3.875 | 3.896 | 68,058 | +0.02(+0.53%) |
May 20, 2016 | 3.849 | 3.891 | 3.839 | 3.875 | 50,437 | +0.04(+0.95%) |
May 19, 2016 | 3.849 | 3.849 | 3.813 | 3.839 | 67,735 | -0.02(-0.40%) |
May 18, 2016 | 3.834 | 3.864 | 3.823 | 3.854 | 91,778 | +0.03(+0.80%) |
May 17, 2016 | 3.844 | 3.857 | 3.808 | 3.823 | 136,630 | -0.02(-0.53%) |
May 16, 2016 | 3.823 | 3.845 | 3.823 | 3.844 | 51,978 | +0.02(+0.53%) |
May 13, 2016 | 3.859 | 3.864 | 3.818 | 3.823 | 43,358 | -0.02(-0.53%) |
May 12, 2016 | 3.844 | 3.864 | 3.823 | 3.844 | 52,596 | +0.01(+0.13%) |
May 11, 2016 | 3.808 | 3.844 | 3.808 | 3.839 | 43,493 | +0.03(+0.67%) |
May 10, 2016 | 3.813 | 3.829 | 3.808 | 3.813 | 79,013 | +0.01(+0.27%) |
May 09, 2016 | 3.808 | 3.809 | 3.798 | 3.803 | 81,519 | -0.01(-0.13%) |
May 06, 2016 | 3.793 | 3.808 | 3.788 | 3.808 | 25,334 | +0.01(+0.27%) |
May 05, 2016 | 3.823 | 3.823 | 3.793 | 3.798 | 56,374 | -0.01(-0.13%) |
May 04, 2016 | 3.818 | 3.818 | 3.793 | 3.803 | 23,683 | -0.01(-0.27%) |
May 03, 2016 | 3.803 | 3.813 | 3.793 | 3.813 | 26,725 | +0.01(+0.13%) |