Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 4.255 | 4.329 | 4.193 | 4.263 | 13,538,475 | +0.12(+2.78%) |
Jul 28, 2016 | 4.156 | 4.197 | 4.016 | 4.148 | 21,874,542 | +0.02(+0.40%) |
Jul 27, 2016 | 4.090 | 4.139 | 3.875 | 4.131 | 24,242,570 | +0.14(+3.51%) |
Jul 26, 2016 | 3.974 | 4.024 | 3.904 | 3.991 | 13,355,659 | +0.10(+2.54%) |
Jul 25, 2016 | 4.082 | 4.082 | 3.859 | 3.892 | 14,055,574 | -0.23(-5.60%) |
Jul 22, 2016 | 4.139 | 4.213 | 4.098 | 4.123 | 11,667,495 | -0.08(-1.96%) |
Jul 21, 2016 | 4.131 | 4.288 | 4.094 | 4.205 | 14,691,244 | +0.12(+2.82%) |
Jul 20, 2016 | 4.312 | 4.312 | 4.065 | 4.090 | 15,003,834 | -0.33(-7.46%) |
Jul 19, 2016 | 4.436 | 4.510 | 4.403 | 4.420 | 8,087,684 | -0.07(-1.65%) |
Jul 18, 2016 | 4.411 | 4.494 | 4.358 | 4.494 | 9,621,068 | +0.12(+2.64%) |
Jul 15, 2016 | 4.403 | 4.510 | 4.370 | 4.378 | 11,936,021 | -0.07(-1.67%) |
Jul 14, 2016 | 4.370 | 4.514 | 4.329 | 4.453 | 12,703,646 | +0.00(+0.00%) |
Jul 13, 2016 | 4.469 | 4.502 | 4.370 | 4.453 | 14,152,154 | +0.07(+1.69%) |
Jul 12, 2016 | 4.552 | 4.650 | 4.312 | 4.378 | 22,926,562 | -0.21(-4.50%) |
Jul 11, 2016 | 4.486 | 4.659 | 4.469 | 4.585 | 13,432,160 | +0.02(+0.54%) |
Jul 08, 2016 | 4.444 | 4.607 | 4.444 | 4.560 | 19,914,914 | +0.12(+2.60%) |
Jul 07, 2016 | 4.667 | 4.692 | 4.436 | 4.444 | 17,792,946 | -0.29(-6.10%) |
Jul 06, 2016 | 4.741 | 4.791 | 4.609 | 4.733 | 22,705,148 | +0.08(+1.77%) |
Jul 05, 2016 | 4.461 | 4.721 | 4.420 | 4.650 | 37,304,664 | +0.23(+5.22%) |
Jul 01, 2016 | 4.180 | 4.420 | 4.420 | 4.420 | 16,257,253 | +0.39(+9.61%) |
Jun 30, 2016 | 4.238 | 4.246 | 4.016 | 4.032 | 19,663,250 | -0.12(-2.78%) |
Jun 29, 2016 | 4.172 | 4.246 | 4.139 | 4.148 | 17,709,402 | +0.06(+1.41%) |
Jun 28, 2016 | 4.139 | 4.213 | 4.083 | 4.090 | 18,900,118 | -0.16(-3.69%) |
Jun 27, 2016 | 4.238 | 4.329 | 4.098 | 4.246 | 19,259,738 | +0.03(+0.78%) |
Jun 24, 2016 | 4.519 | 4.527 | 4.090 | 4.213 | 28,053,570 | +0.17(+4.29%) |
Jun 23, 2016 | 4.016 | 4.090 | 3.983 | 4.040 | 10,544,112 | -0.02(-0.61%) |
Jun 22, 2016 | 3.908 | 4.082 | 3.867 | 4.065 | 13,525,719 | +0.13(+3.35%) |
Jun 21, 2016 | 3.925 | 3.983 | 3.884 | 3.933 | 11,023,833 | -0.09(-2.25%) |
Jun 20, 2016 | 3.941 | 4.065 | 3.871 | 4.024 | 16,343,449 | -0.08(-2.01%) |
Jun 17, 2016 | 4.222 | 4.259 | 4.016 | 4.106 | 73,817,920 | -0.02(-0.60%) |
Jun 16, 2016 | 4.486 | 4.486 | 4.106 | 4.131 | 21,728,888 | -0.17(-4.02%) |
Jun 15, 2016 | 4.222 | 4.411 | 4.115 | 4.304 | 16,004,700 | +0.10(+2.35%) |
Jun 14, 2016 | 4.279 | 4.354 | 4.135 | 4.205 | 17,492,416 | -0.05(-1.16%) |
Jun 13, 2016 | 4.403 | 4.420 | 4.148 | 4.255 | 17,186,662 | -0.02(-0.39%) |
Jun 10, 2016 | 4.420 | 4.527 | 4.230 | 4.271 | 19,485,308 | -0.11(-2.45%) |
Jun 09, 2016 | 4.255 | 4.395 | 4.213 | 4.378 | 16,955,076 | +0.10(+2.31%) |
Jun 08, 2016 | 4.279 | 4.337 | 4.238 | 4.279 | 17,629,838 | +0.21(+5.27%) |
Jun 07, 2016 | 4.057 | 4.102 | 4.016 | 4.065 | 12,855,846 | -0.08(-1.99%) |
Jun 06, 2016 | 4.139 | 4.180 | 3.991 | 4.148 | 21,359,500 | +0.05(+1.21%) |
Jun 03, 2016 | 3.859 | 4.139 | 3.834 | 4.098 | 21,576,840 | +0.53(+14.78%) |
Jun 02, 2016 | 3.554 | 3.628 | 3.513 | 3.570 | 13,380,162 | +0.03(+0.93%) |
Jun 01, 2016 | 3.562 | 3.636 | 3.438 | 3.537 | 15,150,690 | +0.02(+0.70%) |
May 31, 2016 | 3.488 | 3.678 | 3.463 | 3.513 | 19,087,838 | +0.02(+0.71%) |
May 27, 2016 | 3.694 | 3.488 | 3.488 | 3.488 | 21,440,898 | -0.23(-6.21%) |
May 26, 2016 | 3.801 | 3.851 | 3.694 | 3.719 | 12,758,649 | +0.08(+2.27%) |
May 25, 2016 | 3.554 | 3.686 | 3.480 | 3.636 | 12,964,425 | +0.05(+1.38%) |
May 24, 2016 | 3.776 | 3.917 | 3.579 | 3.587 | 27,781,292 | -0.45(-11.04%) |
May 23, 2016 | 3.958 | 4.139 | 3.908 | 4.032 | 10,538,002 | -0.07(-1.61%) |
May 20, 2016 | 4.082 | 4.131 | 3.966 | 4.098 | 14,699,219 | +0.03(+0.81%) |
May 19, 2016 | 3.859 | 4.106 | 3.785 | 4.065 | 27,747,630 | +0.02(+0.41%) |
May 18, 2016 | 4.288 | 4.436 | 4.016 | 4.049 | 21,278,584 | -0.34(-7.71%) |
May 17, 2016 | 4.345 | 4.510 | 4.263 | 4.387 | 13,626,321 | +0.04(+0.95%) |
May 16, 2016 | 4.395 | 4.461 | 4.271 | 4.345 | 15,366,432 | +0.07(+1.74%) |
May 13, 2016 | 4.238 | 4.387 | 4.197 | 4.271 | 19,984,334 | +0.07(+1.77%) |
May 12, 2016 | 4.354 | 4.391 | 4.131 | 4.197 | 18,003,486 | -0.13(-3.05%) |
May 11, 2016 | 4.774 | 4.782 | 4.065 | 4.329 | 35,865,032 | -0.22(-4.89%) |
May 10, 2016 | 4.279 | 4.601 | 4.197 | 4.552 | 21,568,618 | +0.26(+6.15%) |
May 09, 2016 | 4.362 | 4.453 | 4.279 | 4.288 | 20,949,024 | -0.32(-6.98%) |
May 06, 2016 | 4.477 | 4.758 | 4.444 | 4.609 | 28,160,408 | +0.25(+5.67%) |
May 05, 2016 | 4.312 | 4.461 | 4.272 | 4.362 | 20,955,274 | +0.18(+4.34%) |
May 04, 2016 | 4.354 | 4.502 | 4.148 | 4.180 | 23,906,578 | -0.28(-6.28%) |
May 03, 2016 | 4.585 | 4.696 | 4.411 | 4.461 | 27,468,288 | -0.19(-4.08%) |