Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 4.050 | 4.140 | 4.050 | 4.070 | 124,975 | +0.00(+0.00%) |
Jul 28, 2016 | 4.210 | 4.230 | 4.055 | 4.070 | 153,609 | -0.15(-3.55%) |
Jul 27, 2016 | 4.140 | 4.250 | 4.131 | 4.220 | 222,447 | +0.12(+2.93%) |
Jul 26, 2016 | 4.050 | 4.160 | 4.020 | 4.100 | 189,558 | +0.04(+0.99%) |
Jul 25, 2016 | 4.070 | 4.190 | 4.020 | 4.060 | 132,470 | +0.00(+0.00%) |
Jul 22, 2016 | 4.050 | 4.160 | 4.050 | 4.060 | 177,296 | -0.01(-0.25%) |
Jul 21, 2016 | 4.240 | 4.320 | 4.045 | 4.070 | 206,727 | -0.11(-2.63%) |
Jul 20, 2016 | 4.150 | 4.190 | 3.980 | 4.180 | 238,871 | +0.06(+1.46%) |
Jul 19, 2016 | 4.260 | 4.310 | 4.000 | 4.120 | 358,613 | -0.19(-4.41%) |
Jul 18, 2016 | 4.380 | 4.399 | 4.220 | 4.310 | 262,393 | -0.04(-0.92%) |
Jul 15, 2016 | 4.250 | 4.390 | 4.250 | 4.350 | 143,769 | +0.04(+0.93%) |
Jul 14, 2016 | 4.530 | 4.530 | 4.220 | 4.310 | 289,399 | -0.16(-3.58%) |
Jul 13, 2016 | 4.500 | 4.630 | 4.360 | 4.470 | 282,687 | +0.00(+0.00%) |
Jul 12, 2016 | 4.500 | 4.550 | 4.390 | 4.470 | 240,391 | +0.03(+0.68%) |
Jul 11, 2016 | 4.510 | 4.680 | 4.300 | 4.440 | 311,393 | -0.01(-0.22%) |
Jul 08, 2016 | 4.350 | 4.580 | 4.340 | 4.450 | 543,405 | +0.11(+2.53%) |
Jul 07, 2016 | 4.310 | 4.500 | 4.200 | 4.340 | 366,925 | +0.18(+4.33%) |
Jul 05, 2016 | 4.240 | 4.290 | 4.050 | 4.160 | 325,975 | -0.16(-3.70%) |
Jul 01, 2016 | 4.110 | 4.320 | 4.320 | 4.320 | 391,900 | +0.22(+5.37%) |
Jun 30, 2016 | 4.400 | 4.400 | 3.970 | 4.100 | 896,080 | -0.32(-7.24%) |
Jun 29, 2016 | 4.390 | 4.700 | 4.220 | 4.420 | 1,115,570 | +0.01(+0.23%) |
Jun 28, 2016 | 3.920 | 4.770 | 3.920 | 4.410 | 2,868,667 | +0.55(+14.25%) |
Jun 27, 2016 | 4.070 | 4.215 | 3.760 | 3.860 | 706,476 | -0.34(-7.99%) |
Jun 24, 2016 | 4.080 | 4.470 | 4.080 | 4.195 | 2,995,914 | -0.47(-10.17%) |
Jun 23, 2016 | 3.780 | 4.890 | 3.750 | 4.670 | 3,028,744 | +0.98(+26.56%) |
Jun 22, 2016 | 3.740 | 3.800 | 3.550 | 3.690 | 282,764 | -0.02(-0.54%) |
Jun 21, 2016 | 3.770 | 3.770 | 3.520 | 3.710 | 322,759 | -0.02(-0.54%) |
Jun 20, 2016 | 3.770 | 3.826 | 3.610 | 3.730 | 265,223 | +0.02(+0.54%) |
Jun 17, 2016 | 3.920 | 4.020 | 3.700 | 3.710 | 340,552 | -0.19(-4.87%) |
Jun 16, 2016 | 3.980 | 4.082 | 3.830 | 3.900 | 208,172 | -0.11(-2.74%) |
Jun 15, 2016 | 4.060 | 4.110 | 3.880 | 4.010 | 290,980 | +0.10(+2.56%) |
Jun 14, 2016 | 3.830 | 3.990 | 3.720 | 3.910 | 241,064 | +0.05(+1.30%) |
Jun 13, 2016 | 3.930 | 4.100 | 3.800 | 3.860 | 258,455 | -0.08(-2.03%) |
Jun 10, 2016 | 4.170 | 4.227 | 3.920 | 3.940 | 287,693 | -0.28(-6.64%) |
Jun 09, 2016 | 4.590 | 4.703 | 4.200 | 4.220 | 493,183 | -0.24(-5.38%) |
Jun 08, 2016 | 4.650 | 4.690 | 4.310 | 4.460 | 261,011 | -0.18(-3.88%) |
Jun 07, 2016 | 4.700 | 4.860 | 4.610 | 4.640 | 250,395 | -0.11(-2.32%) |
Jun 06, 2016 | 4.700 | 4.772 | 4.500 | 4.750 | 338,744 | +0.04(+0.85%) |
Jun 03, 2016 | 4.960 | 5.070 | 4.570 | 4.710 | 474,425 | -0.30(-5.99%) |
Jun 02, 2016 | 4.630 | 5.200 | 4.600 | 5.010 | 924,252 | +0.28(+5.92%) |
Jun 01, 2016 | 4.730 | 4.890 | 4.550 | 4.730 | 642,000 | +0.03(+0.64%) |
May 31, 2016 | 4.020 | 5.000 | 3.990 | 4.700 | 1,554,952 | +0.72(+18.09%) |
May 27, 2016 | 3.860 | 3.980 | 3.980 | 3.980 | 258,500 | +0.11(+2.84%) |
May 26, 2016 | 4.090 | 4.100 | 3.870 | 3.870 | 287,767 | -0.20(-4.91%) |
May 25, 2016 | 4.080 | 4.190 | 3.950 | 4.070 | 266,645 | +0.04(+0.99%) |
May 24, 2016 | 4.030 | 4.120 | 3.850 | 4.030 | 215,802 | +0.07(+1.77%) |
May 23, 2016 | 3.980 | 4.127 | 3.870 | 3.960 | 456,337 | -0.05(-1.25%) |
May 20, 2016 | 3.720 | 4.100 | 3.660 | 4.010 | 542,136 | +0.41(+11.39%) |
May 19, 2016 | 3.750 | 3.830 | 3.570 | 3.600 | 259,524 | -0.18(-4.76%) |
May 18, 2016 | 4.080 | 4.260 | 3.720 | 3.780 | 440,080 | -0.19(-4.79%) |
May 17, 2016 | 3.620 | 4.380 | 3.620 | 3.970 | 1,157,516 | +0.36(+9.97%) |
May 16, 2016 | 3.470 | 3.660 | 3.415 | 3.610 | 248,454 | +0.18(+5.25%) |
May 13, 2016 | 3.400 | 3.530 | 3.350 | 3.430 | 264,939 | +0.00(+0.00%) |
May 12, 2016 | 3.800 | 3.800 | 3.360 | 3.430 | 390,710 | -0.26(-7.05%) |
May 11, 2016 | 3.920 | 3.920 | 3.660 | 3.690 | 292,144 | -0.14(-3.66%) |
May 10, 2016 | 3.980 | 4.010 | 3.717 | 3.830 | 272,060 | -0.07(-1.79%) |
May 09, 2016 | 3.710 | 4.080 | 3.660 | 3.900 | 490,462 | +0.23(+6.27%) |
May 06, 2016 | 3.890 | 3.890 | 3.495 | 3.670 | 705,757 | -0.21(-5.41%) |
May 05, 2016 | 4.230 | 4.280 | 3.850 | 3.880 | 574,312 | -0.17(-4.20%) |
May 04, 2016 | 3.880 | 4.110 | 3.880 | 4.050 | 522,997 | +0.14(+3.58%) |
May 03, 2016 | 4.260 | 4.290 | 3.830 | 3.910 | 997,590 | -0.36(-8.43%) |