Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 4.754 | 4.762 | 4.506 | 4.570 | 26,442,014 | -0.13(-2.73%) |
Jul 28, 2016 | 4.738 | 4.782 | 4.586 | 4.698 | 17,651,038 | -0.02(-0.34%) |
Jul 27, 2016 | 4.458 | 4.722 | 4.426 | 4.714 | 19,674,528 | +0.34(+7.88%) |
Jul 26, 2016 | 4.249 | 4.418 | 4.177 | 4.370 | 11,056,776 | +0.18(+4.40%) |
Jul 25, 2016 | 4.354 | 4.354 | 4.121 | 4.185 | 13,568,393 | -0.16(-3.68%) |
Jul 22, 2016 | 4.402 | 4.466 | 4.298 | 4.346 | 12,466,954 | -0.10(-2.34%) |
Jul 21, 2016 | 4.330 | 4.514 | 4.290 | 4.450 | 16,261,411 | +0.18(+4.12%) |
Jul 20, 2016 | 4.546 | 4.554 | 4.257 | 4.273 | 18,754,980 | -0.40(-8.56%) |
Jul 19, 2016 | 4.698 | 4.738 | 4.674 | 4.674 | 9,023,654 | -0.06(-1.35%) |
Jul 18, 2016 | 4.674 | 4.746 | 4.646 | 4.738 | 10,050,527 | +0.06(+1.20%) |
Jul 15, 2016 | 4.650 | 4.754 | 4.642 | 4.682 | 6,471,567 | -0.02(-0.51%) |
Jul 14, 2016 | 4.610 | 4.746 | 4.570 | 4.706 | 13,382,942 | -0.02(-0.34%) |
Jul 13, 2016 | 4.666 | 4.794 | 4.622 | 4.722 | 12,720,535 | +0.13(+2.79%) |
Jul 12, 2016 | 4.674 | 4.778 | 4.586 | 4.594 | 14,227,852 | -0.12(-2.55%) |
Jul 11, 2016 | 4.634 | 4.778 | 4.629 | 4.714 | 14,297,424 | -0.01(-0.17%) |
Jul 08, 2016 | 4.538 | 4.762 | 4.530 | 4.722 | 15,527,180 | +0.19(+4.24%) |
Jul 07, 2016 | 4.626 | 4.642 | 4.450 | 4.530 | 13,227,806 | -0.15(-3.25%) |
Jul 06, 2016 | 4.674 | 4.730 | 4.610 | 4.682 | 18,959,208 | +0.14(+2.99%) |
Jul 05, 2016 | 4.498 | 4.594 | 4.374 | 4.546 | 14,688,521 | +0.16(+3.65%) |
Jul 01, 2016 | 4.257 | 4.386 | 4.386 | 4.386 | 19,389,234 | +0.22(+5.38%) |
Jun 30, 2016 | 4.281 | 4.281 | 4.057 | 4.161 | 16,936,600 | -0.02(-0.38%) |
Jun 29, 2016 | 4.033 | 4.237 | 4.033 | 4.177 | 16,228,659 | +0.22(+5.67%) |
Jun 28, 2016 | 3.953 | 4.113 | 3.937 | 3.953 | 14,310,807 | -0.10(-2.54%) |
Jun 27, 2016 | 4.128 | 4.192 | 3.920 | 4.056 | 25,814,448 | -0.02(-0.39%) |
Jun 24, 2016 | 4.200 | 4.248 | 3.992 | 4.072 | 24,905,910 | +0.20(+5.15%) |
Jun 23, 2016 | 3.905 | 3.952 | 3.841 | 3.873 | 10,357,735 | -0.06(-1.62%) |
Jun 22, 2016 | 3.801 | 3.968 | 3.729 | 3.936 | 16,182,070 | +0.18(+4.67%) |
Jun 21, 2016 | 3.777 | 3.833 | 3.721 | 3.761 | 12,763,639 | -0.10(-2.48%) |
Jun 20, 2016 | 3.769 | 3.944 | 3.737 | 3.857 | 16,234,612 | +0.00(+0.00%) |
Jun 17, 2016 | 4.032 | 4.032 | 3.805 | 3.857 | 69,377,944 | -0.09(-2.23%) |
Jun 16, 2016 | 4.280 | 4.296 | 3.865 | 3.944 | 23,253,770 | -0.11(-2.76%) |
Jun 15, 2016 | 3.825 | 4.112 | 3.793 | 4.056 | 19,425,644 | +0.20(+5.18%) |
Jun 14, 2016 | 3.928 | 3.944 | 3.793 | 3.857 | 14,876,418 | -0.04(-1.02%) |
Jun 13, 2016 | 4.176 | 4.176 | 3.809 | 3.897 | 20,063,954 | -0.09(-2.20%) |
Jun 10, 2016 | 4.224 | 4.280 | 3.936 | 3.984 | 23,386,900 | -0.22(-5.31%) |
Jun 09, 2016 | 4.120 | 4.240 | 4.080 | 4.208 | 15,158,797 | +0.06(+1.54%) |
Jun 08, 2016 | 4.152 | 4.264 | 4.112 | 4.144 | 21,656,398 | +0.15(+3.80%) |
Jun 07, 2016 | 3.976 | 4.032 | 3.897 | 3.992 | 12,876,524 | -0.04(-0.99%) |
Jun 06, 2016 | 3.841 | 4.032 | 3.773 | 4.032 | 25,904,840 | +0.20(+5.21%) |
Jun 03, 2016 | 3.673 | 3.833 | 3.625 | 3.833 | 23,661,212 | +0.47(+14.01%) |
Jun 02, 2016 | 3.354 | 3.417 | 3.290 | 3.362 | 9,848,729 | +0.00(+0.00%) |
Jun 01, 2016 | 3.393 | 3.457 | 3.258 | 3.362 | 11,895,345 | +0.02(+0.72%) |
May 31, 2016 | 3.298 | 3.449 | 3.274 | 3.338 | 15,710,144 | +0.01(+0.24%) |
May 27, 2016 | 3.433 | 3.330 | 3.330 | 3.330 | 13,621,605 | -0.18(-5.01%) |
May 26, 2016 | 3.561 | 3.585 | 3.457 | 3.505 | 13,382,424 | +0.01(+0.23%) |
May 25, 2016 | 3.409 | 3.513 | 3.258 | 3.497 | 19,157,274 | +0.08(+2.34%) |
May 24, 2016 | 3.577 | 3.633 | 3.393 | 3.417 | 24,517,526 | -0.26(-7.16%) |
May 23, 2016 | 3.633 | 3.785 | 3.617 | 3.681 | 11,026,508 | -0.09(-2.33%) |
May 20, 2016 | 3.833 | 3.873 | 3.633 | 3.769 | 15,253,516 | -0.03(-0.84%) |
May 19, 2016 | 3.529 | 3.817 | 3.489 | 3.801 | 24,851,766 | +0.13(+3.48%) |
May 18, 2016 | 3.976 | 4.040 | 3.665 | 3.673 | 25,447,262 | -0.37(-9.09%) |
May 17, 2016 | 3.849 | 4.144 | 3.825 | 4.040 | 19,641,544 | +0.16(+4.12%) |
May 16, 2016 | 3.897 | 3.976 | 3.833 | 3.881 | 13,889,908 | +0.09(+2.32%) |
May 13, 2016 | 3.777 | 3.897 | 3.741 | 3.793 | 13,118,968 | +0.02(+0.42%) |
May 12, 2016 | 3.881 | 3.968 | 3.737 | 3.777 | 21,410,496 | -0.06(-1.46%) |
May 11, 2016 | 3.801 | 3.873 | 3.593 | 3.833 | 22,627,854 | +0.16(+4.35%) |
May 10, 2016 | 3.449 | 3.705 | 3.385 | 3.673 | 19,056,328 | +0.22(+6.24%) |
May 09, 2016 | 3.545 | 3.593 | 3.425 | 3.457 | 17,691,344 | -0.30(-7.87%) |
May 06, 2016 | 3.705 | 3.793 | 3.665 | 3.753 | 24,882,904 | +0.16(+4.44%) |
May 05, 2016 | 3.529 | 3.657 | 3.497 | 3.593 | 20,061,632 | +0.22(+6.64%) |
May 04, 2016 | 3.457 | 3.641 | 3.258 | 3.370 | 23,092,174 | -0.26(-7.25%) |
May 03, 2016 | 3.785 | 3.817 | 3.545 | 3.633 | 17,278,474 | -0.13(-3.40%) |