Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 4.066 | 4.280 | 3.995 | 4.280 | 6,654,671 | +0.18(+4.51%) |
Jul 28, 2016 | 4.397 | 4.408 | 4.088 | 4.096 | 10,074,667 | -0.17(-3.89%) |
Jul 27, 2016 | 4.232 | 4.305 | 4.077 | 4.261 | 14,126,415 | -0.26(-5.77%) |
Jul 26, 2016 | 4.338 | 4.541 | 4.335 | 4.522 | 6,909,579 | +0.17(+3.81%) |
Jul 25, 2016 | 4.338 | 4.400 | 4.300 | 4.357 | 2,190,286 | +0.01(+0.31%) |
Jul 22, 2016 | 4.376 | 4.433 | 4.199 | 4.343 | 3,986,609 | -0.03(-0.68%) |
Jul 21, 2016 | 4.465 | 4.503 | 4.329 | 4.373 | 3,239,189 | -0.07(-1.65%) |
Jul 20, 2016 | 4.620 | 4.620 | 4.400 | 4.446 | 5,236,718 | -0.15(-3.37%) |
Jul 19, 2016 | 4.465 | 4.617 | 4.465 | 4.601 | 4,879,100 | +0.14(+3.04%) |
Jul 18, 2016 | 4.457 | 4.520 | 4.378 | 4.465 | 3,503,778 | +0.07(+1.48%) |
Jul 15, 2016 | 4.305 | 4.441 | 4.278 | 4.400 | 4,796,591 | +0.13(+2.92%) |
Jul 14, 2016 | 4.278 | 4.313 | 4.172 | 4.275 | 1,932,846 | -0.01(-0.13%) |
Jul 13, 2016 | 4.270 | 4.463 | 4.242 | 4.280 | 4,472,656 | +0.02(+0.38%) |
Jul 12, 2016 | 4.112 | 4.441 | 4.104 | 4.264 | 7,542,758 | +0.18(+4.53%) |
Jul 11, 2016 | 4.090 | 4.128 | 4.066 | 4.079 | 1,720,959 | +0.04(+1.08%) |
Jul 08, 2016 | 4.055 | 4.134 | 4.025 | 4.036 | 4,341,309 | +0.01(+0.27%) |
Jul 07, 2016 | 4.030 | 4.052 | 3.881 | 4.025 | 7,190,096 | -0.05(-1.20%) |
Jul 05, 2016 | 4.232 | 4.240 | 4.003 | 4.074 | 2,264,973 | -0.15(-3.54%) |
Jul 01, 2016 | 4.109 | 4.223 | 4.223 | 4.223 | 3,582,357 | +0.13(+3.08%) |
Jun 30, 2016 | 3.949 | 4.107 | 3.895 | 4.097 | 2,293,194 | +0.14(+3.47%) |
Jun 29, 2016 | 3.995 | 4.001 | 3.876 | 3.960 | 1,513,538 | +0.11(+2.90%) |
Jun 28, 2016 | 3.881 | 3.954 | 3.783 | 3.848 | 2,281,350 | +0.03(+0.71%) |
Jun 27, 2016 | 3.903 | 3.911 | 3.683 | 3.821 | 4,502,136 | -0.15(-3.70%) |
Jun 24, 2016 | 4.052 | 4.139 | 3.930 | 3.968 | 6,416,732 | -0.27(-6.41%) |
Jun 23, 2016 | 4.136 | 4.289 | 4.117 | 4.240 | 5,039,824 | +0.08(+1.89%) |
Jun 22, 2016 | 4.134 | 4.169 | 4.063 | 4.161 | 1,598,170 | +0.05(+1.12%) |
Jun 21, 2016 | 4.022 | 4.180 | 4.003 | 4.115 | 2,161,001 | +0.10(+2.50%) |
Jun 20, 2016 | 4.098 | 4.240 | 3.987 | 4.014 | 3,453,615 | -0.01(-0.20%) |
Jun 17, 2016 | 4.055 | 4.101 | 3.941 | 4.022 | 5,934,512 | -0.03(-0.67%) |
Jun 16, 2016 | 4.185 | 4.207 | 4.009 | 4.049 | 6,526,278 | -0.16(-3.75%) |
Jun 15, 2016 | 4.310 | 4.376 | 4.164 | 4.207 | 6,245,846 | -0.10(-2.40%) |
Jun 14, 2016 | 3.824 | 4.373 | 3.816 | 4.310 | 9,399,443 | +0.45(+11.53%) |
Jun 13, 2016 | 3.941 | 3.976 | 3.829 | 3.865 | 3,256,759 | -0.09(-2.20%) |
Jun 10, 2016 | 3.976 | 4.017 | 3.886 | 3.952 | 3,548,683 | -0.05(-1.16%) |
Jun 09, 2016 | 3.805 | 4.022 | 3.770 | 3.998 | 5,352,880 | +0.20(+5.15%) |
Jun 08, 2016 | 3.791 | 3.892 | 3.737 | 3.802 | 6,421,446 | +0.05(+1.38%) |
Jun 07, 2016 | 3.628 | 3.802 | 3.609 | 3.751 | 3,319,579 | +0.11(+2.91%) |
Jun 06, 2016 | 3.615 | 3.770 | 3.596 | 3.645 | 1,910,663 | +0.05(+1.51%) |
Jun 03, 2016 | 3.677 | 3.691 | 3.574 | 3.590 | 4,266,438 | -0.09(-2.44%) |
Jun 02, 2016 | 3.672 | 3.730 | 3.574 | 3.680 | 3,263,076 | +0.02(+0.67%) |
Jun 01, 2016 | 3.805 | 3.832 | 3.617 | 3.655 | 2,529,201 | -0.15(-3.93%) |
May 31, 2016 | 3.837 | 3.843 | 3.723 | 3.805 | 4,880,510 | +0.02(+0.50%) |
May 27, 2016 | 3.712 | 3.786 | 3.786 | 3.786 | 1,781,980 | +0.08(+2.13%) |
May 26, 2016 | 3.895 | 3.896 | 3.675 | 3.707 | 2,451,196 | -0.17(-4.28%) |
May 25, 2016 | 3.843 | 3.927 | 3.810 | 3.873 | 2,372,160 | +0.06(+1.50%) |
May 24, 2016 | 3.854 | 3.859 | 3.767 | 3.816 | 1,766,283 | -0.00(-0.07%) |
May 23, 2016 | 3.778 | 3.857 | 3.734 | 3.818 | 3,716,387 | +0.03(+0.79%) |
May 20, 2016 | 3.710 | 3.789 | 3.623 | 3.789 | 3,040,596 | +0.14(+3.72%) |
May 19, 2016 | 3.737 | 3.794 | 3.552 | 3.653 | 3,196,853 | -0.10(-2.68%) |
May 18, 2016 | 3.938 | 3.962 | 3.704 | 3.753 | 3,256,321 | -0.18(-4.69%) |
May 17, 2016 | 3.979 | 4.014 | 3.886 | 3.938 | 1,979,370 | +0.05(+1.33%) |
May 16, 2016 | 4.033 | 4.040 | 3.873 | 3.886 | 2,982,850 | -0.03(-0.76%) |
May 13, 2016 | 3.998 | 4.009 | 3.816 | 3.916 | 4,347,520 | -0.04(-0.96%) |
May 12, 2016 | 4.049 | 4.185 | 3.941 | 3.954 | 4,886,941 | +0.00(+0.07%) |
May 11, 2016 | 3.941 | 3.984 | 3.805 | 3.952 | 3,051,741 | +0.08(+2.04%) |
May 10, 2016 | 3.653 | 3.935 | 3.587 | 3.873 | 4,508,972 | +0.29(+8.04%) |
May 09, 2016 | 3.462 | 3.650 | 3.452 | 3.585 | 4,134,863 | +0.17(+5.10%) |
May 06, 2016 | 3.533 | 3.645 | 3.397 | 3.411 | 3,186,903 | -0.09(-2.56%) |
May 05, 2016 | 3.530 | 3.691 | 3.370 | 3.500 | 3,649,203 | +0.02(+0.55%) |
May 04, 2016 | 3.264 | 3.857 | 3.261 | 3.481 | 20,863,386 | +0.45(+14.78%) |
May 03, 2016 | 3.131 | 3.131 | 2.913 | 3.033 | 6,223,953 | -0.04(-1.15%) |