Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 4.454 | 6.039 | 3.875 | 4.721 | 2,704,823 | +1.32(+38.74%) |
Jul 28, 2016 | 3.485 | 3.485 | 3.322 | 3.403 | 16,429 | -0.05(-1.55%) |
Jul 27, 2016 | 3.358 | 3.474 | 3.358 | 3.456 | 3,493 | +0.06(+1.86%) |
Jul 26, 2016 | 3.429 | 3.429 | 3.305 | 3.393 | 4,956 | -0.26(-7.09%) |
Jul 25, 2016 | 3.643 | 3.937 | 3.331 | 3.652 | 68,269 | -0.03(-0.73%) |
Jul 22, 2016 | 3.411 | 3.688 | 3.403 | 3.679 | 19,377 | +0.40(+12.23%) |
Jul 21, 2016 | 3.313 | 3.313 | 3.269 | 3.278 | 825 | -0.03(-0.81%) |
Jul 20, 2016 | 3.305 | 3.305 | 3.305 | 3.305 | 112 | +0.03(+0.82%) |
Jul 19, 2016 | 3.278 | 3.278 | 3.278 | 3.278 | 112 | +0.01(+0.21%) |
Jul 18, 2016 | 3.411 | 3.411 | 3.271 | 3.271 | 359 | +0.00(+0.06%) |
Jul 15, 2016 | 3.278 | 3.278 | 3.269 | 3.269 | 605 | +0.04(+1.38%) |
Jul 14, 2016 | 3.224 | 3.224 | 3.224 | 3.224 | 246 | +0.03(+0.84%) |
Jul 13, 2016 | 3.269 | 3.278 | 3.162 | 3.198 | 5,034 | -0.08(-2.45%) |
Jul 12, 2016 | 3.278 | 3.278 | 3.278 | 3.278 | 626 | +0.04(+1.38%) |
Jul 11, 2016 | 3.296 | 3.483 | 3.233 | 3.233 | 25,664 | -0.04(-1.36%) |
Jul 08, 2016 | 3.367 | 3.367 | 3.278 | 3.278 | 899 | +0.04(+1.37%) |
Jul 07, 2016 | 3.380 | 3.447 | 3.233 | 3.233 | 11,107 | -0.13(-3.97%) |
Jul 05, 2016 | 3.385 | 3.385 | 3.367 | 3.367 | 542 | -0.01(-0.26%) |
Jul 01, 2016 | 3.376 | 3.376 | 3.376 | 3.376 | 112 | +0.04(+1.33%) |
Jun 30, 2016 | 3.331 | 3.331 | 3.331 | 3.331 | 294 | +0.00(+0.00%) |
Jun 29, 2016 | 3.330 | 3.331 | 3.323 | 3.331 | 1,798 | +0.21(+6.78%) |
Jun 28, 2016 | 3.322 | 3.322 | 3.046 | 3.120 | 7,314 | -0.21(-6.35%) |
Jun 27, 2016 | 3.306 | 3.331 | 3.144 | 3.331 | 3,218 | +0.00(+0.00%) |
Jun 24, 2016 | 3.500 | 3.500 | 3.233 | 3.331 | 8,469 | -0.15(-4.34%) |
Jun 22, 2016 | 3.483 | 3.482 | 3.482 | 3.482 | 14 | -0.02(-0.52%) |
Jun 21, 2016 | 3.500 | 3.566 | 3.500 | 3.500 | 980 | -0.15(-4.14%) |
Jun 20, 2016 | 3.476 | 3.666 | 3.474 | 3.652 | 3,546 | -0.03(-0.73%) |
Jun 16, 2016 | 3.688 | 3.679 | 3.679 | 3.679 | 84 | -0.01(-0.24%) |
Jun 15, 2016 | 3.705 | 3.705 | 3.541 | 3.688 | 1,359 | +0.12(+3.50%) |
Jun 14, 2016 | 3.625 | 3.666 | 3.545 | 3.563 | 2,694 | -0.09(-2.44%) |
Jun 13, 2016 | 3.652 | 3.652 | 3.652 | 3.652 | 223 | +0.04(+1.23%) |
Jun 10, 2016 | 3.607 | 3.607 | 3.607 | 3.607 | 898 | -0.07(-1.82%) |
Jun 09, 2016 | 3.674 | 3.674 | 3.674 | 3.674 | 359 | +0.02(+0.61%) |
Jun 08, 2016 | 3.585 | 3.652 | 3.581 | 3.652 | 3,326 | +0.01(+0.24%) |
Jun 07, 2016 | 3.411 | 3.668 | 3.313 | 3.643 | 14,580 | +0.23(+6.79%) |
Jun 06, 2016 | 3.411 | 3.411 | 3.411 | 3.411 | 140 | +0.12(+3.51%) |
Jun 01, 2016 | 3.296 | 3.296 | 3.296 | 3.296 | 112 | -0.09(-2.61%) |
May 27, 2016 | 3.385 | 3.384 | 3.384 | 3.384 | 3 | -0.00(-0.02%) |
May 26, 2016 | 3.385 | 3.385 | 3.385 | 3.385 | 123 | +0.06(+1.88%) |
May 25, 2016 | 3.322 | 3.322 | 3.318 | 3.322 | 1,998 | +0.00(+0.00%) |
May 24, 2016 | 3.307 | 3.402 | 3.305 | 3.322 | 4,578 | -0.06(-1.84%) |
May 23, 2016 | 3.420 | 3.420 | 3.376 | 3.385 | 561 | -0.08(-2.17%) |
May 20, 2016 | 3.456 | 3.456 | 3.456 | 3.460 | 1,322 | +0.15(+4.43%) |
May 18, 2016 | 3.420 | 3.313 | 3.313 | 3.313 | 336 | -0.12(-3.37%) |
May 11, 2016 | 3.429 | 3.429 | 3.429 | 3.429 | 673 | -0.04(-1.28%) |
May 09, 2016 | 3.474 | 3.473 | 3.473 | 3.473 | 1,796 | +0.02(+0.49%) |