Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 5.319 | 5.594 | 5.260 | 5.447 | 2,356,849 | +0.17(+3.16%) |
Jul 28, 2016 | 4.838 | 5.319 | 4.828 | 5.280 | 1,734,874 | +0.44(+9.13%) |
Jul 27, 2016 | 4.779 | 4.907 | 4.745 | 4.838 | 986,455 | +0.09(+1.86%) |
Jul 26, 2016 | 4.632 | 4.799 | 4.583 | 4.750 | 796,369 | +0.10(+2.11%) |
Jul 25, 2016 | 4.691 | 4.760 | 4.612 | 4.652 | 568,404 | -0.04(-0.84%) |
Jul 22, 2016 | 4.573 | 4.740 | 4.524 | 4.691 | 779,221 | +0.13(+2.80%) |
Jul 21, 2016 | 4.632 | 4.740 | 4.553 | 4.563 | 819,078 | -0.05(-1.06%) |
Jul 20, 2016 | 4.426 | 4.642 | 4.416 | 4.612 | 754,885 | +0.17(+3.75%) |
Jul 19, 2016 | 4.514 | 4.701 | 4.357 | 4.446 | 1,026,887 | -0.26(-5.62%) |
Jul 18, 2016 | 4.691 | 4.779 | 4.626 | 4.710 | 543,744 | +0.04(+0.84%) |
Jul 15, 2016 | 4.603 | 4.710 | 4.514 | 4.671 | 955,930 | +0.06(+1.28%) |
Jul 14, 2016 | 4.740 | 4.779 | 4.603 | 4.612 | 675,072 | -0.09(-1.88%) |
Jul 13, 2016 | 4.838 | 4.849 | 4.642 | 4.701 | 885,294 | -0.05(-1.03%) |
Jul 12, 2016 | 4.671 | 4.828 | 4.563 | 4.750 | 1,146,512 | +0.13(+2.76%) |
Jul 11, 2016 | 4.730 | 4.897 | 4.612 | 4.622 | 1,472,278 | -0.08(-1.67%) |
Jul 08, 2016 | 4.593 | 4.779 | 4.603 | 4.701 | 1,661,765 | +0.10(+2.13%) |
Jul 07, 2016 | 4.377 | 4.632 | 4.377 | 4.603 | 1,972,118 | +0.38(+9.07%) |
Jul 05, 2016 | 4.102 | 4.249 | 4.102 | 4.220 | 829,419 | +0.09(+2.14%) |
Jul 01, 2016 | 3.965 | 4.131 | 4.131 | 4.131 | 865,232 | +0.16(+3.95%) |
Jun 30, 2016 | 3.876 | 3.994 | 3.768 | 3.974 | 968,660 | +0.08(+2.02%) |
Jun 29, 2016 | 3.876 | 3.930 | 3.827 | 3.896 | 743,275 | +0.09(+2.32%) |
Jun 28, 2016 | 3.631 | 3.862 | 3.631 | 3.808 | 912,618 | +0.25(+6.89%) |
Jun 27, 2016 | 3.788 | 3.896 | 3.543 | 3.562 | 1,287,822 | -0.27(-7.16%) |
Jun 24, 2016 | 3.778 | 4.008 | 3.749 | 3.837 | 1,439,536 | -0.28(-6.90%) |
Jun 23, 2016 | 3.965 | 4.141 | 3.925 | 4.122 | 688,264 | +0.15(+3.70%) |
Jun 22, 2016 | 4.033 | 4.210 | 3.903 | 3.974 | 678,357 | -0.07(-1.70%) |
Jun 21, 2016 | 4.161 | 4.181 | 3.984 | 4.043 | 1,367,891 | -0.10(-2.37%) |
Jun 20, 2016 | 4.024 | 4.239 | 4.004 | 4.141 | 1,038,074 | +0.19(+4.71%) |
Jun 17, 2016 | 3.984 | 4.073 | 3.906 | 3.955 | 870,317 | -0.01(-0.25%) |
Jun 16, 2016 | 3.808 | 3.974 | 3.754 | 3.965 | 625,107 | +0.13(+3.32%) |
Jun 15, 2016 | 3.876 | 3.981 | 3.808 | 3.837 | 794,512 | +0.00(+0.00%) |
Jun 14, 2016 | 3.916 | 3.974 | 3.778 | 3.837 | 681,714 | -0.09(-2.25%) |
Jun 13, 2016 | 3.896 | 4.033 | 3.837 | 3.925 | 889,174 | +0.00(+0.00%) |
Jun 10, 2016 | 3.984 | 4.024 | 3.842 | 3.925 | 1,249,750 | -0.19(-4.53%) |
Jun 09, 2016 | 4.161 | 4.347 | 4.097 | 4.112 | 940,704 | -0.07(-1.64%) |
Jun 08, 2016 | 4.289 | 4.298 | 4.161 | 4.181 | 709,861 | -0.11(-2.52%) |
Jun 07, 2016 | 4.367 | 4.396 | 4.220 | 4.289 | 666,750 | -0.08(-1.80%) |
Jun 06, 2016 | 4.338 | 4.426 | 4.190 | 4.367 | 851,599 | +0.07(+1.60%) |
Jun 03, 2016 | 4.514 | 4.534 | 4.230 | 4.298 | 1,002,557 | -0.12(-2.67%) |
Jun 02, 2016 | 4.131 | 4.671 | 4.131 | 4.416 | 2,146,889 | +0.27(+6.64%) |
Jun 01, 2016 | 4.161 | 4.239 | 4.014 | 4.141 | 732,945 | +0.00(+0.00%) |
May 31, 2016 | 4.024 | 4.220 | 3.974 | 4.141 | 1,356,943 | +0.17(+4.20%) |
May 27, 2016 | 3.817 | 3.974 | 3.974 | 3.974 | 1,041,418 | +0.15(+3.85%) |
May 26, 2016 | 3.788 | 3.867 | 3.729 | 3.827 | 672,016 | +0.05(+1.30%) |
May 25, 2016 | 3.749 | 3.817 | 3.710 | 3.778 | 464,151 | +0.06(+1.58%) |
May 24, 2016 | 3.690 | 3.768 | 3.651 | 3.719 | 409,966 | +0.07(+1.88%) |
May 23, 2016 | 3.592 | 3.778 | 3.572 | 3.651 | 668,230 | +0.07(+1.92%) |
May 20, 2016 | 3.503 | 3.602 | 3.454 | 3.582 | 761,680 | +0.11(+3.11%) |
May 19, 2016 | 3.395 | 3.513 | 3.327 | 3.474 | 668,979 | +0.07(+2.02%) |
May 18, 2016 | 3.425 | 3.572 | 3.371 | 3.405 | 850,223 | -0.04(-1.14%) |
May 17, 2016 | 3.445 | 3.557 | 3.376 | 3.445 | 1,034,073 | -0.04(-1.13%) |
May 16, 2016 | 3.425 | 3.572 | 3.405 | 3.484 | 1,228,690 | +0.10(+2.90%) |
May 13, 2016 | 3.268 | 3.425 | 3.189 | 3.386 | 1,260,062 | +0.11(+3.29%) |
May 12, 2016 | 3.288 | 3.342 | 3.199 | 3.278 | 1,681,355 | +0.04(+1.21%) |
May 11, 2016 | 3.327 | 3.405 | 3.199 | 3.238 | 959,744 | -0.07(-2.08%) |
May 10, 2016 | 3.346 | 3.366 | 3.189 | 3.307 | 1,489,390 | +0.08(+2.43%) |
May 09, 2016 | 2.993 | 3.278 | 2.954 | 3.229 | 1,900,960 | +0.27(+9.30%) |
May 06, 2016 | 3.042 | 3.111 | 2.915 | 2.954 | 1,502,543 | -0.10(-3.22%) |
May 05, 2016 | 3.189 | 3.229 | 2.944 | 3.052 | 983,387 | -0.14(-4.31%) |
May 04, 2016 | 3.386 | 3.427 | 3.101 | 3.189 | 1,510,066 | -0.25(-7.14%) |
May 03, 2016 | 3.572 | 3.611 | 3.371 | 3.435 | 919,176 | -0.19(-5.15%) |