Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 6.800 | 6.960 | 6.600 | 6.680 | 76,111 | -0.20(-2.91%) |
Jul 28, 2016 | 6.760 | 7.000 | 6.760 | 6.880 | 37,137 | +0.00(+0.00%) |
Jul 27, 2016 | 6.600 | 7.208 | 6.480 | 6.880 | 112,798 | +0.04(+0.58%) |
Jul 26, 2016 | 7.400 | 7.400 | 6.760 | 6.840 | 185,879 | -0.56(-7.57%) |
Jul 25, 2016 | 7.680 | 7.960 | 7.220 | 7.400 | 133,244 | -0.36(-4.64%) |
Jul 22, 2016 | 8.440 | 8.516 | 7.520 | 7.760 | 167,055 | -0.32(-3.96%) |
Jul 21, 2016 | 8.440 | 8.600 | 7.870 | 8.080 | 129,581 | -0.20(-2.42%) |
Jul 20, 2016 | 8.200 | 8.600 | 7.600 | 8.280 | 229,339 | +0.56(+7.25%) |
Jul 19, 2016 | 8.920 | 9.040 | 7.400 | 7.720 | 473,036 | -1.12(-12.67%) |
Jul 18, 2016 | 8.280 | 10.60 | 8.040 | 8.840 | 2,025,697 | +0.84(+10.50%) |
Jul 15, 2016 | 7.360 | 8.920 | 7.000 | 8.000 | 925,712 | +0.88(+12.36%) |
Jul 14, 2016 | 7.000 | 7.560 | 6.980 | 7.120 | 320,278 | +0.08(+1.14%) |
Jul 13, 2016 | 6.560 | 7.400 | 6.280 | 7.040 | 769,970 | +0.84(+13.55%) |
Jul 12, 2016 | 5.680 | 6.240 | 5.440 | 6.200 | 135,455 | +0.68(+12.32%) |
Jul 11, 2016 | 5.880 | 5.880 | 5.400 | 5.520 | 104,086 | -0.20(-3.50%) |
Jul 08, 2016 | 6.200 | 6.020 | 5.640 | 5.720 | 113,222 | -0.30(-4.98%) |
Jul 07, 2016 | 7.160 | 7.240 | 5.840 | 6.020 | 402,391 | +0.86(+16.67%) |
Jul 05, 2016 | 5.320 | 5.560 | 4.920 | 5.160 | 76,610 | -0.12(-2.27%) |
Jul 01, 2016 | 5.040 | 5.280 | 5.280 | 5.280 | 50,275 | +0.20(+3.94%) |
Jun 30, 2016 | 5.160 | 5.160 | 5.000 | 5.080 | 38,132 | -0.16(-3.05%) |
Jun 29, 2016 | 5.360 | 5.400 | 4.960 | 5.240 | 60,069 | +0.04(+0.77%) |
Jun 28, 2016 | 5.320 | 5.600 | 5.000 | 5.200 | 331,793 | +0.24(+4.84%) |
Jun 27, 2016 | 5.200 | 5.200 | 4.840 | 4.960 | 104,132 | -0.40(-7.46%) |
Jun 24, 2016 | 5.000 | 5.480 | 4.800 | 5.360 | 75,687 | -0.36(-6.29%) |
Jun 23, 2016 | 5.360 | 5.800 | 5.240 | 5.720 | 96,366 | +0.36(+6.72%) |
Jun 22, 2016 | 5.720 | 5.720 | 5.160 | 5.360 | 78,332 | +0.04(+0.75%) |
Jun 21, 2016 | 5.720 | 5.754 | 5.244 | 5.320 | 104,497 | -0.36(-6.34%) |
Jun 20, 2016 | 6.240 | 6.360 | 5.640 | 5.680 | 77,397 | -0.24(-4.05%) |
Jun 17, 2016 | 5.880 | 6.040 | 5.680 | 5.920 | 48,489 | +0.08(+1.37%) |
Jun 16, 2016 | 5.800 | 6.080 | 5.600 | 5.840 | 94,434 | +0.08(+1.39%) |
Jun 15, 2016 | 5.600 | 5.980 | 5.480 | 5.760 | 158,265 | +0.04(+0.70%) |
Jun 14, 2016 | 6.400 | 6.520 | 5.720 | 5.720 | 243,431 | -0.76(-11.73%) |
Jun 13, 2016 | 7.880 | 7.920 | 6.000 | 6.480 | 997,392 | -14.88(-69.66%) |
Jun 10, 2016 | 21.68 | 21.88 | 21.00 | 21.36 | 29,125 | -1.00(-4.47%) |
Jun 09, 2016 | 23.00 | 23.68 | 22.08 | 22.36 | 19,218 | -1.02(-4.36%) |
Jun 08, 2016 | 24.40 | 24.60 | 22.68 | 23.38 | 40,986 | -0.78(-3.23%) |
Jun 07, 2016 | 24.24 | 24.32 | 23.20 | 24.16 | 52,314 | +0.12(+0.50%) |
Jun 06, 2016 | 22.24 | 24.16 | 21.88 | 24.04 | 75,800 | +2.36(+10.89%) |
Jun 03, 2016 | 22.28 | 22.68 | 21.20 | 21.68 | 7,120 | -0.52(-2.34%) |
Jun 02, 2016 | 21.68 | 22.64 | 21.28 | 22.20 | 19,859 | +0.28(+1.28%) |
Jun 01, 2016 | 22.52 | 22.72 | 21.20 | 21.92 | 34,815 | -0.48(-2.14%) |
May 31, 2016 | 21.52 | 22.64 | 21.32 | 22.40 | 12,775 | +1.16(+5.46%) |
May 27, 2016 | 21.12 | 21.24 | 21.24 | 21.24 | 23,200 | +0.08(+0.38%) |
May 26, 2016 | 21.44 | 22.16 | 20.64 | 21.16 | 24,408 | -0.36(-1.67%) |
May 25, 2016 | 20.28 | 21.68 | 20.28 | 21.52 | 21,824 | +1.48(+7.39%) |
May 24, 2016 | 21.08 | 22.20 | 19.72 | 20.04 | 15,636 | -0.48(-2.34%) |
May 23, 2016 | 18.64 | 20.52 | 18.64 | 20.52 | 24,896 | +1.60(+8.46%) |
May 20, 2016 | 18.32 | 20.00 | 18.12 | 18.92 | 15,787 | +0.60(+3.28%) |
May 19, 2016 | 18.80 | 18.92 | 17.67 | 18.32 | 16,390 | -0.52(-2.76%) |
May 18, 2016 | 18.20 | 19.57 | 18.14 | 18.84 | 11,138 | +0.48(+2.61%) |
May 17, 2016 | 18.48 | 18.68 | 17.96 | 18.36 | 14,005 | -0.24(-1.29%) |
May 16, 2016 | 17.12 | 18.76 | 17.12 | 18.60 | 21,857 | +1.28(+7.39%) |
May 13, 2016 | 18.44 | 18.56 | 16.80 | 17.32 | 20,502 | -1.04(-5.66%) |
May 12, 2016 | 19.44 | 19.48 | 17.48 | 18.36 | 16,717 | -1.28(-6.52%) |
May 11, 2016 | 19.60 | 20.08 | 19.20 | 19.64 | 16,787 | -0.36(-1.80%) |
May 10, 2016 | 20.20 | 20.52 | 19.24 | 20.00 | 8,395 | -0.12(-0.60%) |
May 09, 2016 | 20.00 | 20.84 | 19.36 | 20.12 | 16,857 | +0.48(+2.44%) |
May 06, 2016 | 20.44 | 20.80 | 19.00 | 19.64 | 38,679 | -0.80(-3.91%) |
May 05, 2016 | 21.92 | 22.20 | 20.24 | 20.44 | 26,400 | -1.48(-6.75%) |
May 04, 2016 | 23.84 | 24.16 | 21.60 | 21.92 | 25,455 | -1.76(-7.43%) |
May 03, 2016 | 21.20 | 23.68 | 21.00 | 23.68 | 20,452 | +2.00(+9.23%) |