Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 3.870 | 3.870 | 3.660 | 3.790 | 13,888 | +0.10(+2.71%) |
Jul 28, 2016 | 3.640 | 3.700 | 3.550 | 3.690 | 8,260 | +0.18(+5.13%) |
Jul 27, 2016 | 3.580 | 3.690 | 3.510 | 3.510 | 21,214 | -0.00(-0.00%) |
Jul 26, 2016 | 3.440 | 3.533 | 3.380 | 3.510 | 4,631 | +0.14(+4.16%) |
Jul 25, 2016 | 3.590 | 3.590 | 3.350 | 3.370 | 41,843 | -0.03(-0.88%) |
Jul 22, 2016 | 3.500 | 3.950 | 2.960 | 3.400 | 185,061 | -1.16(-25.44%) |
Jul 21, 2016 | 4.840 | 4.840 | 4.560 | 4.560 | 3,400 | -0.25(-5.20%) |
Jul 20, 2016 | 4.600 | 4.810 | 4.600 | 4.810 | 3,016 | +0.00(+0.00%) |
Jul 19, 2016 | 4.645 | 4.810 | 4.640 | 4.810 | 1,808 | +0.16(+3.44%) |
Jul 18, 2016 | 4.600 | 4.650 | 4.600 | 4.650 | 2,321 | +0.00(+0.00%) |
Jul 15, 2016 | 4.573 | 4.650 | 4.573 | 4.650 | 1,318 | +0.01(+0.21%) |
Jul 14, 2016 | 4.650 | 4.650 | 4.480 | 4.640 | 6,485 | +0.01(+0.22%) |
Jul 13, 2016 | 4.590 | 4.630 | 4.590 | 4.630 | 600 | +0.16(+3.58%) |
Jul 12, 2016 | 4.344 | 4.650 | 4.344 | 4.470 | 12,798 | -0.13(-2.74%) |
Jul 11, 2016 | 4.630 | 4.650 | 4.550 | 4.596 | 4,400 | +0.01(+0.13%) |
Jul 08, 2016 | 4.500 | 4.640 | 4.600 | 4.590 | 7,366 | -0.01(-0.22%) |
Jul 07, 2016 | 4.540 | 4.600 | 4.410 | 4.600 | 11,251 | +0.20(+4.55%) |
Jul 05, 2016 | 4.524 | 4.524 | 4.390 | 4.400 | 780 | -0.23(-4.97%) |
Jul 01, 2016 | 4.610 | 4.630 | 4.630 | 4.630 | 600 | +0.19(+4.28%) |
Jun 30, 2016 | 4.645 | 4.680 | 4.410 | 4.440 | 8,547 | -0.27(-5.73%) |
Jun 29, 2016 | 4.770 | 4.770 | 4.500 | 4.710 | 17,804 | +0.28(+6.32%) |
Jun 28, 2016 | 4.410 | 4.500 | 4.260 | 4.430 | 17,692 | +0.00(+0.00%) |
Jun 27, 2016 | 4.550 | 4.550 | 4.330 | 4.430 | 1,798 | -0.18(-3.90%) |
Jun 24, 2016 | 4.640 | 4.780 | 4.440 | 4.610 | 2,758 | -0.18(-3.76%) |
Jun 23, 2016 | 5.100 | 5.100 | 4.750 | 4.790 | 22,914 | -0.30(-5.89%) |
Jun 22, 2016 | 4.740 | 5.100 | 4.740 | 5.090 | 9,263 | +0.29(+6.04%) |
Jun 21, 2016 | 5.000 | 5.000 | 4.560 | 4.800 | 18,008 | -0.22(-4.38%) |
Jun 20, 2016 | 4.800 | 5.431 | 4.750 | 5.020 | 45,329 | +0.30(+6.36%) |
Jun 17, 2016 | 4.610 | 4.850 | 4.420 | 4.720 | 1,639 | +0.04(+0.85%) |
Jun 16, 2016 | 4.720 | 4.790 | 4.560 | 4.680 | 2,304 | -0.16(-3.31%) |
Jun 15, 2016 | 4.410 | 4.840 | 4.410 | 4.840 | 6,119 | +0.39(+8.76%) |
Jun 14, 2016 | 4.450 | 4.450 | 4.450 | 4.450 | 102 | -0.02(-0.45%) |
Jun 13, 2016 | 4.510 | 4.780 | 4.340 | 4.470 | 4,788 | -0.31(-6.49%) |
Jun 10, 2016 | 4.430 | 4.790 | 4.066 | 4.780 | 23,111 | +0.03(+0.63%) |
Jun 09, 2016 | 4.570 | 4.820 | 4.400 | 4.750 | 10,331 | +0.00(+0.00%) |
Jun 08, 2016 | 4.250 | 4.950 | 4.224 | 4.750 | 58,098 | +0.57(+13.64%) |
Jun 07, 2016 | 4.190 | 4.350 | 4.000 | 4.180 | 9,028 | -0.06(-1.42%) |
Jun 06, 2016 | 3.660 | 4.280 | 3.660 | 4.240 | 19,052 | +0.54(+14.59%) |
Jun 03, 2016 | 3.700 | 3.710 | 3.630 | 3.700 | 3,617 | +0.11(+3.06%) |
Jun 02, 2016 | 3.650 | 3.676 | 3.530 | 3.590 | 12,198 | -0.12(-3.23%) |
Jun 01, 2016 | 3.670 | 3.710 | 3.670 | 3.710 | 5,290 | +0.04(+1.09%) |
May 31, 2016 | 3.849 | 3.870 | 3.550 | 3.670 | 168,991 | -0.14(-3.67%) |
May 27, 2016 | 3.670 | 3.810 | 3.810 | 3.810 | 10,000 | +0.17(+4.67%) |
May 26, 2016 | 3.760 | 3.840 | 3.640 | 3.640 | 19,442 | -0.08(-2.15%) |
May 25, 2016 | 3.710 | 3.830 | 3.700 | 3.720 | 12,352 | +0.07(+1.92%) |
May 24, 2016 | 3.710 | 3.860 | 3.650 | 3.650 | 15,653 | -0.08(-2.14%) |
May 23, 2016 | 3.730 | 3.800 | 3.692 | 3.730 | 5,069 | +0.04(+1.08%) |
May 20, 2016 | 3.970 | 3.990 | 3.690 | 3.690 | 36,154 | -0.07(-1.86%) |
May 19, 2016 | 3.770 | 3.920 | 3.750 | 3.760 | 8,494 | -0.01(-0.27%) |
May 18, 2016 | 3.760 | 3.840 | 3.750 | 3.770 | 11,716 | +0.00(+0.00%) |
May 17, 2016 | 3.870 | 4.070 | 3.760 | 3.770 | 54,063 | -0.24(-5.99%) |
May 16, 2016 | 4.060 | 4.280 | 3.830 | 4.010 | 21,007 | -0.05(-1.23%) |
May 13, 2016 | 4.010 | 4.160 | 3.850 | 4.060 | 20,571 | +0.06(+1.50%) |
May 12, 2016 | 4.100 | 4.140 | 3.760 | 4.000 | 32,130 | -0.23(-5.44%) |
May 11, 2016 | 4.100 | 4.430 | 4.070 | 4.230 | 86,337 | -0.10(-2.31%) |
May 10, 2016 | 4.466 | 4.610 | 4.290 | 4.330 | 7,663 | -0.09(-2.04%) |
May 09, 2016 | 4.190 | 4.537 | 4.190 | 4.420 | 5,990 | +0.25(+6.00%) |
May 06, 2016 | 4.150 | 4.600 | 3.550 | 4.170 | 22,304 | -0.04(-0.95%) |
May 05, 2016 | 4.601 | 4.601 | 4.135 | 4.210 | 4,696 | -0.56(-11.74%) |
May 04, 2016 | 4.950 | 5.000 | 4.662 | 4.770 | 14,641 | -0.28(-5.54%) |
May 03, 2016 | 5.000 | 5.140 | 4.954 | 5.050 | 22,093 | +0.04(+0.80%) |