Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 3.950 | 4.153 | 3.710 | 4.040 | 961,168 | -0.08(-1.94%) |
Jul 28, 2016 | 4.140 | 4.200 | 4.100 | 4.120 | 244,948 | -0.01(-0.24%) |
Jul 27, 2016 | 4.130 | 4.260 | 4.100 | 4.130 | 166,859 | -0.03(-0.72%) |
Jul 26, 2016 | 4.250 | 4.320 | 4.135 | 4.160 | 288,682 | -0.08(-1.89%) |
Jul 25, 2016 | 4.190 | 4.500 | 4.130 | 4.240 | 1,157,304 | +0.11(+2.66%) |
Jul 22, 2016 | 4.400 | 4.470 | 4.130 | 4.130 | 997,119 | +0.06(+1.47%) |
Jul 21, 2016 | 4.070 | 4.150 | 3.980 | 4.070 | 202,859 | -0.01(-0.25%) |
Jul 20, 2016 | 4.050 | 4.130 | 3.980 | 4.080 | 153,806 | +0.08(+2.00%) |
Jul 19, 2016 | 4.150 | 4.170 | 3.990 | 4.000 | 151,689 | -0.16(-3.85%) |
Jul 18, 2016 | 4.180 | 4.250 | 4.100 | 4.160 | 168,455 | +0.02(+0.48%) |
Jul 15, 2016 | 4.060 | 4.190 | 3.950 | 4.140 | 278,463 | +0.09(+2.22%) |
Jul 14, 2016 | 4.270 | 4.275 | 4.050 | 4.050 | 239,970 | -0.13(-3.11%) |
Jul 13, 2016 | 4.270 | 4.364 | 4.060 | 4.180 | 445,038 | -0.03(-0.71%) |
Jul 12, 2016 | 4.170 | 4.550 | 4.125 | 4.210 | 1,281,266 | +0.06(+1.45%) |
Jul 11, 2016 | 4.060 | 4.160 | 3.980 | 4.150 | 357,663 | +0.09(+2.22%) |
Jul 08, 2016 | 4.130 | 4.100 | 4.100 | 4.060 | 691,641 | -0.04(-0.98%) |
Jul 07, 2016 | 4.160 | 4.390 | 3.920 | 4.100 | 3,176,488 | +0.79(+23.87%) |
Jul 05, 2016 | 3.460 | 3.490 | 3.290 | 3.310 | 188,479 | -0.18(-5.16%) |
Jul 01, 2016 | 3.550 | 3.490 | 3.490 | 3.490 | 337,000 | -0.09(-2.51%) |
Jun 30, 2016 | 3.490 | 3.630 | 3.360 | 3.580 | 337,409 | +0.11(+3.17%) |
Jun 29, 2016 | 3.290 | 3.500 | 3.230 | 3.470 | 460,150 | +0.21(+6.44%) |
Jun 28, 2016 | 3.240 | 3.400 | 3.216 | 3.260 | 579,168 | +0.08(+2.52%) |
Jun 27, 2016 | 3.510 | 3.550 | 3.170 | 3.180 | 405,665 | -0.38(-10.67%) |
Jun 24, 2016 | 3.630 | 3.810 | 3.550 | 3.560 | 452,678 | -0.22(-5.82%) |
Jun 23, 2016 | 3.780 | 3.850 | 3.740 | 3.780 | 179,509 | +0.04(+1.07%) |
Jun 22, 2016 | 3.820 | 3.870 | 3.720 | 3.740 | 213,509 | -0.09(-2.35%) |
Jun 21, 2016 | 3.880 | 3.880 | 3.730 | 3.830 | 184,563 | +0.07(+1.86%) |
Jun 20, 2016 | 3.780 | 3.980 | 3.738 | 3.760 | 221,949 | +0.02(+0.53%) |
Jun 17, 2016 | 3.760 | 3.850 | 3.730 | 3.740 | 220,836 | -0.04(-1.06%) |
Jun 16, 2016 | 3.750 | 3.880 | 3.700 | 3.780 | 252,262 | -0.02(-0.53%) |
Jun 15, 2016 | 3.730 | 3.995 | 3.670 | 3.800 | 300,184 | +0.07(+1.88%) |
Jun 14, 2016 | 3.640 | 3.839 | 3.640 | 3.730 | 311,822 | -0.11(-2.86%) |
Jun 13, 2016 | 3.980 | 4.100 | 3.780 | 3.840 | 733,780 | -0.19(-4.71%) |
Jun 10, 2016 | 4.500 | 4.530 | 4.010 | 4.030 | 1,867,801 | -0.68(-14.44%) |
Jun 09, 2016 | 3.830 | 4.750 | 3.720 | 4.710 | 2,559,873 | +0.86(+22.34%) |
Jun 08, 2016 | 3.850 | 3.880 | 3.800 | 3.850 | 147,694 | -0.03(-0.77%) |
Jun 07, 2016 | 3.810 | 3.900 | 3.800 | 3.880 | 129,392 | +0.06(+1.57%) |
Jun 06, 2016 | 3.910 | 3.970 | 3.770 | 3.820 | 198,197 | -0.10(-2.55%) |
Jun 03, 2016 | 4.010 | 4.072 | 3.850 | 3.920 | 196,982 | -0.14(-3.45%) |
Jun 02, 2016 | 4.110 | 4.200 | 3.930 | 4.060 | 242,825 | -0.13(-3.10%) |
Jun 01, 2016 | 3.920 | 4.260 | 3.820 | 4.190 | 425,716 | +0.29(+7.44%) |
May 31, 2016 | 3.790 | 3.980 | 3.772 | 3.900 | 197,506 | +0.08(+2.09%) |
May 27, 2016 | 3.860 | 3.820 | 3.820 | 3.820 | 132,700 | -0.05(-1.29%) |
May 26, 2016 | 3.870 | 3.920 | 3.720 | 3.870 | 104,111 | +0.01(+0.26%) |
May 25, 2016 | 3.800 | 3.920 | 3.760 | 3.860 | 148,328 | +0.05(+1.31%) |
May 24, 2016 | 3.690 | 3.820 | 3.620 | 3.810 | 178,459 | +0.15(+4.10%) |
May 23, 2016 | 3.640 | 3.850 | 3.600 | 3.660 | 217,911 | +0.00(+0.00%) |
May 20, 2016 | 3.450 | 3.710 | 3.400 | 3.660 | 285,418 | +0.21(+6.09%) |
May 19, 2016 | 3.680 | 3.790 | 3.430 | 3.450 | 341,836 | -0.25(-6.76%) |
May 18, 2016 | 3.790 | 4.040 | 3.600 | 3.700 | 470,040 | -0.10(-2.63%) |
May 17, 2016 | 3.940 | 3.940 | 3.750 | 3.800 | 266,179 | -0.13(-3.31%) |
May 16, 2016 | 4.110 | 4.180 | 3.890 | 3.930 | 185,363 | -0.07(-1.75%) |
May 13, 2016 | 3.890 | 4.120 | 3.890 | 4.000 | 165,231 | +0.03(+0.76%) |
May 12, 2016 | 4.220 | 4.380 | 3.850 | 3.970 | 451,466 | -0.28(-6.59%) |
May 11, 2016 | 4.200 | 5.050 | 4.180 | 4.250 | 1,136,023 | +0.03(+0.71%) |
May 10, 2016 | 4.140 | 4.369 | 3.800 | 4.220 | 602,005 | +0.14(+3.43%) |
May 09, 2016 | 4.040 | 4.124 | 4.000 | 4.080 | 129,494 | +0.01(+0.25%) |
May 06, 2016 | 4.050 | 4.190 | 3.950 | 4.070 | 273,700 | +0.00(+0.00%) |
May 05, 2016 | 4.400 | 4.412 | 4.000 | 4.070 | 276,344 | -0.30(-6.86%) |
May 04, 2016 | 4.500 | 4.610 | 4.340 | 4.370 | 232,166 | -0.17(-3.74%) |
May 03, 2016 | 4.610 | 4.690 | 4.500 | 4.540 | 228,395 | -0.10(-2.16%) |