Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 4.670 | 4.670 | 4.347 | 4.570 | 59,318 | -0.15(-3.18%) |
Jul 28, 2016 | 4.550 | 4.720 | 4.550 | 4.720 | 10,153 | +0.17(+3.74%) |
Jul 27, 2016 | 4.650 | 4.730 | 4.550 | 4.550 | 83,036 | -0.08(-1.73%) |
Jul 25, 2016 | 4.520 | 4.630 | 4.630 | 4.630 | 12 | +0.13(+2.89%) |
Jul 22, 2016 | 4.520 | 4.620 | 4.500 | 4.500 | 15,401 | -0.07(-1.53%) |
Jul 20, 2016 | 4.500 | 4.570 | 4.570 | 4.570 | 35 | +0.01(+0.18%) |
Jul 19, 2016 | 4.516 | 4.630 | 4.450 | 4.562 | 3,169 | +0.12(+2.75%) |
Jul 18, 2016 | 4.500 | 4.500 | 4.420 | 4.440 | 1,904 | -0.09(-1.99%) |
Jul 15, 2016 | 4.440 | 4.540 | 4.390 | 4.530 | 5,710 | +0.00(+0.00%) |
Jul 14, 2016 | 4.653 | 4.708 | 4.429 | 4.530 | 28,097 | -0.15(-3.21%) |
Jul 13, 2016 | 4.740 | 4.750 | 4.500 | 4.680 | 6,099 | +0.17(+3.77%) |
Jul 12, 2016 | 4.590 | 4.675 | 4.500 | 4.510 | 4,064 | +0.01(+0.22%) |
Jul 11, 2016 | 4.700 | 4.714 | 4.400 | 4.500 | 6,264 | +0.00(+0.00%) |
Jul 08, 2016 | 4.500 | 4.500 | 4.500 | 4.500 | 2,718 | +0.10(+2.27%) |
Jul 07, 2016 | 4.520 | 4.520 | 4.390 | 4.400 | 11,934 | -0.08(-1.79%) |
Jul 05, 2016 | 4.640 | 4.750 | 4.420 | 4.480 | 29,300 | +0.06(+1.36%) |
Jul 01, 2016 | 4.860 | 4.420 | 4.420 | 4.420 | 28,700 | -0.07(-1.56%) |
Jun 30, 2016 | 4.400 | 4.670 | 4.400 | 4.490 | 17,072 | +0.11(+2.42%) |
Jun 29, 2016 | 4.300 | 4.640 | 4.300 | 4.384 | 17,212 | +0.04(+1.02%) |
Jun 28, 2016 | 4.350 | 4.350 | 4.240 | 4.340 | 18,934 | -0.00(-0.00%) |
Jun 27, 2016 | 4.500 | 4.500 | 4.230 | 4.340 | 7,132 | -0.20(-4.41%) |
Jun 24, 2016 | 4.340 | 4.550 | 4.110 | 4.540 | 83,930 | +0.04(+0.89%) |
Jun 23, 2016 | 4.355 | 4.510 | 4.355 | 4.500 | 3,897 | +0.22(+5.14%) |
Jun 22, 2016 | 4.350 | 4.400 | 4.260 | 4.280 | 11,622 | +0.01(+0.23%) |
Jun 21, 2016 | 4.400 | 4.450 | 4.270 | 4.270 | 8,183 | -0.08(-1.84%) |
Jun 20, 2016 | 4.370 | 4.400 | 4.260 | 4.350 | 8,156 | -0.02(-0.46%) |
Jun 17, 2016 | 4.310 | 4.500 | 4.250 | 4.370 | 20,869 | -0.03(-0.68%) |
Jun 16, 2016 | 4.440 | 4.450 | 4.350 | 4.400 | 38,305 | +0.05(+1.15%) |
Jun 15, 2016 | 4.250 | 4.450 | 4.250 | 4.350 | 51,274 | +0.08(+1.87%) |
Jun 14, 2016 | 4.330 | 4.330 | 4.270 | 4.270 | 7,229 | +0.00(+0.00%) |
Jun 13, 2016 | 4.280 | 4.368 | 4.210 | 4.270 | 44,490 | -0.10(-2.29%) |
Jun 10, 2016 | 4.370 | 4.450 | 4.030 | 4.370 | 185,769 | +0.12(+2.82%) |
Jun 09, 2016 | 4.270 | 4.450 | 4.230 | 4.250 | 31,363 | -0.03(-0.70%) |
Jun 08, 2016 | 4.300 | 4.450 | 4.200 | 4.280 | 52,945 | +0.01(+0.23%) |
Jun 07, 2016 | 4.450 | 4.450 | 4.250 | 4.270 | 9,422 | -0.09(-2.06%) |
Jun 06, 2016 | 4.260 | 4.450 | 4.260 | 4.360 | 22,151 | -0.02(-0.46%) |
Jun 03, 2016 | 4.350 | 4.500 | 4.180 | 4.380 | 97,011 | +0.13(+3.06%) |
Jun 02, 2016 | 4.230 | 4.381 | 4.230 | 4.250 | 22,943 | -0.07(-1.62%) |
Jun 01, 2016 | 4.230 | 4.400 | 4.230 | 4.320 | 1,583 | +0.03(+0.70%) |
May 31, 2016 | 4.430 | 4.440 | 4.200 | 4.290 | 16,327 | -0.02(-0.46%) |
May 27, 2016 | 4.350 | 4.310 | 4.310 | 4.310 | 197,000 | +0.01(+0.23%) |
May 26, 2016 | 4.110 | 4.400 | 4.110 | 4.300 | 33,298 | +0.05(+1.18%) |
May 25, 2016 | 4.100 | 4.250 | 4.080 | 4.250 | 102,146 | +0.11(+2.66%) |
May 24, 2016 | 4.130 | 4.250 | 4.050 | 4.140 | 116,747 | +0.02(+0.49%) |
May 23, 2016 | 4.250 | 4.250 | 4.060 | 4.120 | 79,052 | -0.01(-0.24%) |
May 20, 2016 | 4.080 | 4.160 | 4.080 | 4.130 | 66,567 | +0.05(+1.23%) |
May 19, 2016 | 4.180 | 4.200 | 4.050 | 4.080 | 258,153 | -0.09(-2.16%) |