Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 4.850 | 4.960 | 4.740 | 4.850 | 2,384,195 | +0.09(+1.89%) |
Jul 28, 2016 | 4.820 | 4.850 | 4.610 | 4.760 | 2,110,624 | +0.03(+0.63%) |
Jul 27, 2016 | 4.460 | 4.815 | 4.420 | 4.730 | 2,895,047 | +0.32(+7.26%) |
Jul 26, 2016 | 4.340 | 4.450 | 4.250 | 4.410 | 1,256,701 | +0.16(+3.76%) |
Jul 25, 2016 | 4.370 | 4.380 | 4.130 | 4.250 | 2,047,132 | -0.22(-4.92%) |
Jul 22, 2016 | 4.390 | 4.520 | 4.390 | 4.470 | 1,606,912 | +0.03(+0.68%) |
Jul 21, 2016 | 4.190 | 4.510 | 4.190 | 4.440 | 1,974,841 | +0.27(+6.47%) |
Jul 20, 2016 | 4.500 | 4.500 | 4.160 | 4.170 | 4,093,006 | -0.50(-10.71%) |
Jul 19, 2016 | 4.720 | 4.820 | 4.660 | 4.670 | 1,417,023 | -0.13(-2.71%) |
Jul 18, 2016 | 4.790 | 4.860 | 4.710 | 4.800 | 1,384,767 | -0.06(-1.23%) |
Jul 15, 2016 | 4.810 | 4.940 | 4.770 | 4.860 | 1,369,972 | -0.04(-0.82%) |
Jul 14, 2016 | 4.680 | 4.900 | 4.630 | 4.900 | 2,296,207 | +0.00(+0.00%) |
Jul 13, 2016 | 4.810 | 4.950 | 4.710 | 4.900 | 2,971,326 | +0.23(+4.93%) |
Jul 12, 2016 | 5.080 | 5.130 | 4.610 | 4.670 | 4,507,426 | -0.33(-6.60%) |
Jul 11, 2016 | 4.760 | 5.090 | 4.680 | 5.000 | 3,926,689 | +0.30(+6.38%) |
Jul 08, 2016 | 4.390 | 4.715 | 4.380 | 4.700 | 2,811,029 | +0.32(+7.31%) |
Jul 07, 2016 | 4.570 | 4.570 | 4.340 | 4.380 | 2,576,420 | -0.29(-6.21%) |
Jul 06, 2016 | 4.460 | 4.670 | 4.410 | 4.670 | 3,825,335 | +0.38(+8.86%) |
Jul 05, 2016 | 4.100 | 4.320 | 4.000 | 4.290 | 5,412,140 | +0.22(+5.41%) |
Jul 01, 2016 | 4.100 | 4.070 | 4.070 | 4.070 | 3,402,000 | +0.12(+3.04%) |
Jun 30, 2016 | 3.970 | 3.970 | 3.810 | 3.950 | 2,234,073 | +0.06(+1.54%) |
Jun 29, 2016 | 3.880 | 3.930 | 3.840 | 3.890 | 2,557,970 | +0.07(+1.83%) |
Jun 28, 2016 | 3.730 | 3.860 | 3.700 | 3.820 | 1,852,513 | +0.05(+1.33%) |
Jun 27, 2016 | 3.880 | 3.960 | 3.600 | 3.770 | 2,924,752 | -0.01(-0.26%) |
Jun 24, 2016 | 3.900 | 3.930 | 3.630 | 3.780 | 3,103,070 | +0.18(+5.00%) |
Jun 23, 2016 | 3.630 | 3.700 | 3.580 | 3.600 | 1,264,965 | -0.04(-1.10%) |
Jun 22, 2016 | 3.640 | 3.670 | 3.540 | 3.640 | 1,278,737 | -0.01(-0.27%) |
Jun 21, 2016 | 3.650 | 3.720 | 3.580 | 3.650 | 1,285,060 | -0.14(-3.69%) |
Jun 20, 2016 | 3.560 | 3.850 | 3.531 | 3.790 | 1,655,158 | +0.13(+3.55%) |
Jun 17, 2016 | 3.710 | 3.770 | 3.593 | 3.660 | 3,433,985 | +0.04(+1.10%) |
Jun 16, 2016 | 3.940 | 3.985 | 3.570 | 3.620 | 3,018,857 | -0.14(-3.72%) |
Jun 15, 2016 | 3.510 | 3.860 | 3.471 | 3.760 | 2,568,503 | +0.25(+7.12%) |
Jun 14, 2016 | 3.630 | 3.660 | 3.350 | 3.510 | 1,679,395 | -0.13(-3.57%) |
Jun 13, 2016 | 3.700 | 3.750 | 3.560 | 3.640 | 1,618,990 | +0.02(+0.55%) |
Jun 10, 2016 | 3.750 | 3.840 | 3.570 | 3.620 | 2,083,118 | -0.08(-2.16%) |
Jun 09, 2016 | 3.650 | 3.760 | 3.629 | 3.700 | 1,912,040 | +0.05(+1.37%) |
Jun 08, 2016 | 3.700 | 3.740 | 3.610 | 3.650 | 2,757,961 | +0.17(+4.89%) |
Jun 07, 2016 | 3.410 | 3.510 | 3.400 | 3.480 | 1,465,171 | +0.01(+0.29%) |
Jun 06, 2016 | 3.530 | 3.557 | 3.400 | 3.470 | 2,568,789 | +0.01(+0.29%) |
Jun 03, 2016 | 3.320 | 3.470 | 3.280 | 3.460 | 3,672,110 | +0.35(+11.25%) |
Jun 02, 2016 | 3.020 | 3.160 | 3.020 | 3.110 | 1,365,270 | +0.05(+1.63%) |
Jun 01, 2016 | 3.130 | 3.170 | 2.960 | 3.060 | 1,391,706 | -0.04(-1.29%) |
May 31, 2016 | 3.010 | 3.185 | 2.900 | 3.100 | 2,448,970 | +0.05(+1.64%) |
May 27, 2016 | 3.200 | 3.050 | 3.050 | 3.050 | 2,542,100 | -0.21(-6.44%) |
May 26, 2016 | 3.380 | 3.450 | 3.225 | 3.260 | 1,434,653 | -0.03(-0.91%) |
May 25, 2016 | 3.140 | 3.370 | 3.030 | 3.290 | 1,668,556 | +0.15(+4.78%) |
May 24, 2016 | 3.400 | 3.440 | 3.140 | 3.140 | 2,604,755 | -0.36(-10.29%) |
May 23, 2016 | 3.440 | 3.600 | 3.370 | 3.500 | 1,389,272 | -0.03(-0.85%) |
May 20, 2016 | 3.460 | 3.530 | 3.304 | 3.530 | 2,861,408 | +0.17(+5.06%) |
May 19, 2016 | 3.310 | 3.550 | 3.180 | 3.360 | 3,226,844 | -0.08(-2.33%) |
May 18, 2016 | 3.710 | 3.780 | 3.430 | 3.440 | 3,171,023 | -0.36(-9.47%) |
May 17, 2016 | 3.690 | 3.890 | 3.664 | 3.800 | 2,347,747 | +0.09(+2.43%) |
May 16, 2016 | 3.780 | 3.880 | 3.710 | 3.710 | 2,063,650 | +0.04(+1.09%) |
May 13, 2016 | 3.720 | 3.770 | 3.620 | 3.670 | 1,762,069 | -0.04(-1.08%) |
May 12, 2016 | 3.750 | 3.790 | 3.580 | 3.710 | 1,935,233 | +0.01(+0.27%) |
May 11, 2016 | 3.900 | 3.950 | 3.610 | 3.700 | 2,997,566 | -0.02(-0.54%) |
May 10, 2016 | 3.570 | 3.780 | 3.450 | 3.720 | 1,465,353 | +0.13(+3.62%) |
May 09, 2016 | 3.770 | 3.780 | 3.500 | 3.590 | 2,640,405 | -0.31(-7.95%) |
May 06, 2016 | 3.950 | 4.100 | 3.900 | 3.900 | 2,597,622 | +0.03(+0.78%) |
May 05, 2016 | 3.670 | 3.890 | 3.650 | 3.870 | 2,307,261 | +0.33(+9.32%) |
May 04, 2016 | 3.690 | 3.900 | 3.460 | 3.540 | 3,135,044 | -0.29(-7.57%) |
May 03, 2016 | 3.920 | 4.060 | 3.700 | 3.830 | 2,317,372 | -0.12(-3.04%) |