Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 4.440 | 4.500 | 4.270 | 4.370 | 380,252 | -0.13(-2.89%) |
Jul 28, 2016 | 4.650 | 4.700 | 4.460 | 4.500 | 296,015 | -0.15(-3.23%) |
Jul 27, 2016 | 4.680 | 4.850 | 4.620 | 4.650 | 489,471 | +0.01(+0.22%) |
Jul 26, 2016 | 4.430 | 4.750 | 4.340 | 4.640 | 510,623 | +0.22(+4.98%) |
Jul 25, 2016 | 4.860 | 5.230 | 4.370 | 4.420 | 1,859,707 | -0.75(-14.51%) |
Jul 22, 2016 | 5.120 | 5.270 | 4.860 | 5.170 | 709,146 | +0.02(+0.39%) |
Jul 21, 2016 | 5.390 | 5.560 | 5.060 | 5.150 | 532,878 | -0.09(-1.72%) |
Jul 20, 2016 | 4.990 | 5.280 | 4.900 | 5.240 | 447,912 | +0.39(+8.04%) |
Jul 19, 2016 | 5.050 | 5.150 | 4.740 | 4.850 | 340,370 | -0.17(-3.39%) |
Jul 18, 2016 | 5.000 | 5.300 | 4.865 | 5.020 | 428,089 | +0.00(+0.00%) |
Jul 15, 2016 | 4.900 | 5.030 | 4.740 | 5.020 | 216,327 | +0.13(+2.66%) |
Jul 14, 2016 | 5.100 | 5.100 | 4.650 | 4.890 | 542,680 | -0.07(-1.41%) |
Jul 13, 2016 | 5.530 | 5.550 | 4.940 | 4.960 | 520,471 | -0.53(-9.65%) |
Jul 12, 2016 | 6.000 | 6.000 | 5.370 | 5.490 | 661,337 | -0.27(-4.69%) |
Jul 11, 2016 | 6.000 | 6.220 | 5.610 | 5.760 | 711,309 | -0.18(-3.03%) |
Jul 08, 2016 | 5.380 | 6.110 | 5.340 | 5.940 | 875,374 | +0.60(+11.24%) |
Jul 07, 2016 | 5.150 | 5.410 | 5.150 | 5.340 | 427,559 | +0.32(+6.37%) |
Jul 05, 2016 | 4.880 | 5.100 | 4.860 | 5.020 | 335,398 | +0.12(+2.45%) |
Jul 01, 2016 | 4.990 | 4.900 | 4.900 | 4.900 | 348,800 | -0.05(-1.01%) |
Jun 30, 2016 | 5.240 | 5.240 | 4.900 | 4.950 | 465,037 | -0.24(-4.62%) |
Jun 29, 2016 | 5.100 | 5.240 | 5.070 | 5.190 | 397,419 | +0.13(+2.57%) |
Jun 28, 2016 | 4.780 | 5.060 | 4.700 | 5.060 | 346,730 | +0.42(+9.05%) |
Jun 27, 2016 | 5.130 | 5.215 | 4.630 | 4.640 | 757,363 | -0.53(-10.25%) |
Jun 24, 2016 | 5.110 | 5.300 | 5.100 | 5.170 | 617,451 | -0.24(-4.44%) |
Jun 23, 2016 | 5.350 | 5.450 | 5.270 | 5.410 | 235,488 | +0.09(+1.69%) |
Jun 22, 2016 | 5.370 | 5.640 | 5.290 | 5.320 | 340,516 | -0.06(-1.12%) |
Jun 21, 2016 | 5.470 | 5.510 | 5.320 | 5.380 | 231,459 | -0.07(-1.28%) |
Jun 20, 2016 | 5.540 | 5.570 | 5.290 | 5.450 | 456,533 | +0.05(+0.93%) |
Jun 17, 2016 | 5.600 | 5.700 | 5.370 | 5.400 | 433,464 | -0.19(-3.40%) |
Jun 16, 2016 | 5.770 | 5.830 | 5.400 | 5.590 | 1,556,484 | -0.21(-3.62%) |
Jun 15, 2016 | 6.070 | 6.070 | 5.740 | 5.800 | 570,210 | -0.20(-3.33%) |
Jun 14, 2016 | 6.310 | 6.400 | 5.920 | 6.000 | 576,819 | -0.40(-6.25%) |
Jun 13, 2016 | 6.480 | 6.740 | 6.295 | 6.400 | 622,417 | +0.11(+1.75%) |
Jun 10, 2016 | 6.500 | 6.550 | 6.260 | 6.290 | 599,983 | -0.24(-3.68%) |
Jun 09, 2016 | 6.810 | 6.830 | 6.510 | 6.530 | 340,286 | -0.27(-3.97%) |
Jun 08, 2016 | 6.670 | 6.997 | 6.550 | 6.800 | 730,670 | +0.11(+1.64%) |
Jun 07, 2016 | 6.710 | 6.830 | 6.510 | 6.690 | 906,407 | -0.12(-1.76%) |
Jun 06, 2016 | 7.100 | 7.290 | 6.530 | 6.810 | 4,181,404 | -5.04(-42.53%) |
Jun 03, 2016 | 12.08 | 12.43 | 11.62 | 11.85 | 192,900 | -0.20(-1.66%) |
Jun 02, 2016 | 11.99 | 12.29 | 11.92 | 12.05 | 158,316 | +0.09(+0.75%) |
Jun 01, 2016 | 11.99 | 12.08 | 11.74 | 11.96 | 222,988 | -0.04(-0.33%) |
May 31, 2016 | 12.03 | 12.25 | 11.96 | 12.00 | 191,862 | +0.07(+0.59%) |
May 27, 2016 | 11.96 | 11.93 | 11.93 | 11.93 | 173,800 | +0.04(+0.34%) |
May 26, 2016 | 11.83 | 12.00 | 11.30 | 11.89 | 155,423 | +0.01(+0.08%) |
May 25, 2016 | 11.72 | 12.25 | 11.11 | 11.88 | 126,786 | +0.29(+2.50%) |
May 24, 2016 | 11.26 | 11.85 | 11.04 | 11.59 | 180,474 | +0.44(+3.95%) |
May 23, 2016 | 10.93 | 11.33 | 10.71 | 11.15 | 100,413 | +0.25(+2.29%) |
May 20, 2016 | 11.55 | 11.61 | 10.87 | 10.90 | 205,802 | -0.57(-4.97%) |
May 19, 2016 | 11.51 | 11.66 | 11.22 | 11.47 | 69,566 | -0.10(-0.86%) |
May 18, 2016 | 11.23 | 11.84 | 11.16 | 11.57 | 131,706 | +0.39(+3.49%) |
May 17, 2016 | 10.96 | 11.51 | 10.94 | 11.18 | 139,104 | +0.18(+1.64%) |
May 16, 2016 | 10.01 | 11.28 | 10.01 | 11.00 | 154,415 | +0.96(+9.56%) |
May 13, 2016 | 9.520 | 10.24 | 9.280 | 10.04 | 135,107 | +0.51(+5.35%) |
May 12, 2016 | 10.00 | 10.06 | 9.060 | 9.530 | 188,932 | -0.43(-4.32%) |
May 11, 2016 | 10.15 | 10.52 | 9.910 | 9.960 | 133,173 | -0.20(-1.97%) |
May 10, 2016 | 10.89 | 11.40 | 9.620 | 10.16 | 230,433 | -0.67(-6.19%) |
May 09, 2016 | 10.14 | 11.17 | 10.14 | 10.83 | 145,540 | +0.67(+6.59%) |
May 06, 2016 | 10.31 | 10.64 | 10.03 | 10.16 | 101,249 | -0.36(-3.42%) |
May 05, 2016 | 10.66 | 10.85 | 10.33 | 10.52 | 114,527 | -0.12(-1.13%) |
May 04, 2016 | 11.62 | 11.75 | 10.55 | 10.64 | 225,776 | -1.06(-9.06%) |
May 03, 2016 | 11.84 | 11.99 | 11.29 | 11.70 | 112,486 | -0.20(-1.68%) |