Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 4.400 | 4.400 | 4.255 | 4.300 | 71,537 | -0.07(-1.60%) |
Jul 28, 2016 | 4.440 | 4.500 | 4.300 | 4.370 | 41,400 | -0.11(-2.46%) |
Jul 27, 2016 | 4.350 | 4.520 | 4.350 | 4.480 | 105,457 | +0.16(+3.70%) |
Jul 26, 2016 | 4.400 | 4.500 | 4.320 | 4.320 | 87,923 | -0.08(-1.82%) |
Jul 25, 2016 | 4.270 | 4.460 | 4.250 | 4.400 | 80,319 | +0.15(+3.53%) |
Jul 22, 2016 | 4.220 | 4.260 | 4.120 | 4.250 | 75,520 | +0.00(+0.00%) |
Jul 21, 2016 | 4.260 | 4.360 | 4.250 | 4.250 | 47,798 | -0.04(-0.93%) |
Jul 20, 2016 | 4.240 | 4.350 | 4.240 | 4.290 | 59,012 | +0.04(+0.94%) |
Jul 19, 2016 | 4.270 | 4.330 | 4.240 | 4.250 | 20,747 | -0.02(-0.47%) |
Jul 18, 2016 | 4.200 | 4.320 | 4.200 | 4.270 | 42,284 | +0.04(+0.95%) |
Jul 15, 2016 | 4.350 | 4.400 | 4.220 | 4.230 | 72,618 | -0.14(-3.20%) |
Jul 14, 2016 | 4.350 | 4.400 | 4.260 | 4.370 | 36,479 | +0.07(+1.63%) |
Jul 13, 2016 | 4.400 | 4.430 | 4.200 | 4.300 | 105,905 | -0.11(-2.49%) |
Jul 12, 2016 | 4.480 | 4.500 | 4.400 | 4.410 | 59,302 | -0.07(-1.56%) |
Jul 11, 2016 | 4.540 | 4.560 | 4.440 | 4.480 | 43,981 | +0.00(+0.00%) |
Jul 08, 2016 | 4.470 | 4.400 | 4.450 | 4.480 | 41,579 | +0.08(+1.82%) |
Jul 07, 2016 | 4.350 | 4.450 | 4.350 | 4.400 | 59,132 | +0.11(+2.56%) |
Jul 05, 2016 | 4.600 | 4.650 | 4.250 | 4.290 | 228,774 | -0.30(-6.54%) |
Jul 01, 2016 | 4.700 | 4.590 | 4.590 | 4.590 | 156,900 | -0.09(-1.92%) |
Jun 30, 2016 | 4.750 | 4.750 | 4.605 | 4.680 | 73,952 | -0.09(-1.89%) |
Jun 29, 2016 | 4.670 | 4.870 | 4.630 | 4.770 | 124,211 | +0.19(+4.15%) |
Jun 28, 2016 | 4.440 | 4.660 | 4.440 | 4.580 | 80,281 | +0.15(+3.39%) |
Jun 27, 2016 | 4.550 | 4.560 | 4.330 | 4.430 | 68,902 | -0.12(-2.64%) |
Jun 24, 2016 | 4.600 | 4.720 | 4.520 | 4.550 | 134,963 | -0.15(-3.19%) |
Jun 23, 2016 | 4.810 | 4.810 | 4.640 | 4.700 | 41,656 | -0.03(-0.63%) |
Jun 22, 2016 | 4.790 | 4.790 | 4.630 | 4.730 | 81,718 | -0.04(-0.84%) |
Jun 21, 2016 | 4.810 | 4.810 | 4.600 | 4.770 | 59,371 | -0.01(-0.21%) |
Jun 20, 2016 | 4.840 | 4.890 | 4.720 | 4.780 | 63,287 | +0.04(+0.84%) |
Jun 17, 2016 | 4.800 | 4.800 | 4.710 | 4.740 | 34,205 | -0.01(-0.21%) |
Jun 16, 2016 | 4.910 | 4.910 | 4.700 | 4.750 | 53,691 | -0.16(-3.26%) |
Jun 15, 2016 | 4.860 | 4.950 | 4.720 | 4.910 | 75,039 | +0.09(+1.87%) |
Jun 14, 2016 | 4.890 | 4.958 | 4.758 | 4.820 | 49,775 | -0.06(-1.23%) |
Jun 13, 2016 | 4.850 | 4.930 | 4.760 | 4.880 | 143,480 | +0.03(+0.62%) |
Jun 10, 2016 | 4.930 | 4.940 | 4.800 | 4.850 | 119,680 | -0.12(-2.41%) |
Jun 09, 2016 | 5.050 | 5.170 | 4.910 | 4.970 | 141,437 | -0.08(-1.58%) |
Jun 08, 2016 | 4.850 | 5.060 | 4.830 | 5.050 | 236,635 | +0.22(+4.55%) |
Jun 07, 2016 | 4.890 | 4.900 | 4.760 | 4.830 | 101,154 | -0.06(-1.23%) |
Jun 06, 2016 | 4.710 | 4.940 | 4.600 | 4.890 | 219,248 | +0.15(+3.16%) |
Jun 03, 2016 | 4.780 | 4.850 | 4.700 | 4.740 | 107,371 | -0.07(-1.46%) |
Jun 02, 2016 | 4.800 | 4.850 | 4.760 | 4.810 | 114,891 | +0.05(+1.05%) |
Jun 01, 2016 | 4.630 | 4.830 | 4.600 | 4.760 | 241,302 | +0.19(+4.16%) |
May 31, 2016 | 4.740 | 4.830 | 4.530 | 4.570 | 301,693 | -0.18(-3.79%) |
May 27, 2016 | 4.690 | 4.750 | 4.750 | 4.750 | 127,300 | +0.07(+1.50%) |
May 26, 2016 | 4.480 | 4.690 | 4.400 | 4.680 | 158,206 | +0.22(+4.93%) |
May 25, 2016 | 4.520 | 4.580 | 4.430 | 4.460 | 229,946 | -0.02(-0.45%) |
May 24, 2016 | 4.330 | 4.490 | 4.260 | 4.480 | 203,841 | +0.27(+6.41%) |
May 23, 2016 | 4.220 | 4.460 | 4.200 | 4.210 | 262,217 | +0.01(+0.24%) |
May 20, 2016 | 4.000 | 4.340 | 4.000 | 4.200 | 671,416 | +0.17(+4.22%) |
May 19, 2016 | 5.010 | 5.080 | 3.820 | 4.030 | 680,370 | -1.02(-20.20%) |
May 18, 2016 | 5.430 | 5.430 | 4.970 | 5.050 | 329,506 | -0.37(-6.83%) |
May 17, 2016 | 5.460 | 5.550 | 5.400 | 5.420 | 39,129 | -0.05(-0.91%) |
May 16, 2016 | 5.410 | 5.520 | 5.370 | 5.470 | 33,393 | +0.03(+0.55%) |
May 13, 2016 | 5.410 | 5.500 | 5.350 | 5.440 | 60,959 | +0.04(+0.74%) |
May 12, 2016 | 5.490 | 5.510 | 5.340 | 5.400 | 124,592 | -0.08(-1.46%) |
May 11, 2016 | 5.650 | 5.650 | 5.400 | 5.480 | 179,662 | -0.17(-3.01%) |
May 10, 2016 | 5.550 | 5.690 | 5.320 | 5.650 | 140,868 | +0.10(+1.80%) |
May 09, 2016 | 5.630 | 5.630 | 5.460 | 5.550 | 138,527 | -0.05(-0.89%) |
May 06, 2016 | 5.520 | 5.620 | 5.460 | 5.600 | 151,436 | +0.01(+0.18%) |
May 05, 2016 | 5.650 | 5.730 | 5.500 | 5.590 | 140,439 | -0.03(-0.53%) |
May 04, 2016 | 5.530 | 5.630 | 5.530 | 5.620 | 77,656 | +0.02(+0.36%) |
May 03, 2016 | 5.590 | 5.650 | 5.450 | 5.600 | 111,949 | -0.01(-0.18%) |