Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 4.700 | 4.720 | 4.520 | 4.700 | 78,210 | +0.01(+0.21%) |
Jul 28, 2016 | 4.690 | 4.750 | 4.610 | 4.690 | 83,010 | -0.01(-0.21%) |
Jul 27, 2016 | 4.570 | 4.700 | 4.420 | 4.700 | 87,808 | +0.15(+3.30%) |
Jul 26, 2016 | 4.440 | 4.600 | 4.420 | 4.550 | 78,971 | +0.10(+2.25%) |
Jul 25, 2016 | 4.620 | 4.760 | 4.400 | 4.450 | 119,304 | -0.18(-3.89%) |
Jul 22, 2016 | 4.660 | 4.700 | 4.570 | 4.630 | 60,056 | -0.05(-1.07%) |
Jul 21, 2016 | 4.660 | 4.780 | 4.551 | 4.680 | 136,456 | +0.04(+0.86%) |
Jul 20, 2016 | 4.530 | 4.660 | 4.500 | 4.640 | 139,110 | +0.12(+2.65%) |
Jul 19, 2016 | 4.750 | 4.780 | 4.500 | 4.520 | 96,368 | -0.24(-5.04%) |
Jul 18, 2016 | 4.530 | 4.780 | 4.451 | 4.760 | 96,750 | +0.22(+4.85%) |
Jul 15, 2016 | 4.550 | 4.550 | 4.400 | 4.540 | 184,413 | +0.02(+0.44%) |
Jul 14, 2016 | 4.680 | 4.690 | 4.420 | 4.520 | 123,129 | -0.13(-2.80%) |
Jul 13, 2016 | 4.790 | 4.850 | 4.630 | 4.650 | 111,314 | -0.11(-2.41%) |
Jul 12, 2016 | 4.800 | 4.872 | 4.720 | 4.765 | 108,807 | -0.00(-0.10%) |
Jul 11, 2016 | 4.810 | 4.870 | 4.640 | 4.770 | 207,347 | -0.03(-0.63%) |
Jul 08, 2016 | 4.860 | 4.820 | 4.820 | 4.800 | 208,082 | -0.02(-0.41%) |
Jul 07, 2016 | 4.770 | 4.910 | 4.670 | 4.820 | 250,031 | +0.19(+4.10%) |
Jul 05, 2016 | 4.680 | 4.740 | 4.510 | 4.630 | 198,177 | -0.11(-2.32%) |
Jul 01, 2016 | 4.500 | 4.740 | 4.740 | 4.740 | 225,500 | +0.25(+5.57%) |
Jun 30, 2016 | 4.490 | 4.560 | 4.280 | 4.490 | 209,235 | +0.02(+0.45%) |
Jun 29, 2016 | 4.590 | 4.620 | 4.270 | 4.470 | 693,825 | -0.05(-1.11%) |
Jun 28, 2016 | 4.410 | 4.670 | 4.331 | 4.520 | 304,118 | +0.16(+3.67%) |
Jun 27, 2016 | 4.430 | 4.590 | 4.310 | 4.360 | 196,080 | -0.13(-2.90%) |
Jun 24, 2016 | 4.310 | 4.570 | 4.210 | 4.490 | 821,975 | -0.19(-4.06%) |
Jun 23, 2016 | 4.490 | 4.690 | 4.380 | 4.680 | 297,430 | +0.25(+5.64%) |
Jun 22, 2016 | 4.350 | 4.670 | 4.250 | 4.430 | 463,848 | -0.05(-1.12%) |
Jun 21, 2016 | 4.570 | 4.570 | 4.290 | 4.480 | 565,033 | -0.09(-1.97%) |
Jun 20, 2016 | 4.790 | 4.850 | 4.510 | 4.570 | 521,301 | -0.18(-3.79%) |
Jun 17, 2016 | 4.830 | 4.910 | 4.580 | 4.750 | 891,553 | -0.05(-1.04%) |
Jun 16, 2016 | 5.280 | 5.290 | 4.730 | 4.800 | 1,338,673 | -0.53(-9.94%) |
Jun 15, 2016 | 5.300 | 5.530 | 5.061 | 5.330 | 385,003 | +0.05(+0.95%) |
Jun 14, 2016 | 5.300 | 5.450 | 5.150 | 5.280 | 288,542 | -0.04(-0.75%) |
Jun 13, 2016 | 5.290 | 5.490 | 5.240 | 5.320 | 243,048 | -0.07(-1.30%) |
Jun 10, 2016 | 5.230 | 5.507 | 5.200 | 5.390 | 437,330 | +0.02(+0.37%) |
Jun 09, 2016 | 5.440 | 5.550 | 5.320 | 5.370 | 468,890 | -0.13(-2.36%) |
Jun 08, 2016 | 5.460 | 5.590 | 5.320 | 5.500 | 671,315 | +0.02(+0.36%) |
Jun 07, 2016 | 5.320 | 5.620 | 5.240 | 5.480 | 924,965 | +0.08(+1.48%) |
Jun 06, 2016 | 5.090 | 5.495 | 5.000 | 5.400 | 732,532 | +0.32(+6.30%) |
Jun 03, 2016 | 5.090 | 5.238 | 4.930 | 5.080 | 573,133 | -0.09(-1.74%) |
Jun 02, 2016 | 4.920 | 5.230 | 4.790 | 5.170 | 1,005,314 | +0.21(+4.23%) |
Jun 01, 2016 | 5.560 | 5.600 | 4.770 | 4.960 | 3,602,332 | -0.43(-7.98%) |
May 31, 2016 | 5.190 | 5.690 | 5.177 | 5.390 | 3,504,890 | +0.19(+3.65%) |
May 27, 2016 | 4.410 | 5.200 | 5.200 | 5.200 | 3,659,300 | +0.78(+17.65%) |
May 26, 2016 | 4.520 | 4.590 | 4.350 | 4.420 | 626,886 | -0.06(-1.34%) |
May 25, 2016 | 4.380 | 4.660 | 4.250 | 4.480 | 762,291 | +0.11(+2.52%) |
May 24, 2016 | 4.380 | 4.470 | 4.200 | 4.370 | 860,565 | +0.00(+0.00%) |
May 23, 2016 | 4.370 | 4.980 | 4.230 | 4.370 | 1,853,740 | +0.09(+2.10%) |
May 20, 2016 | 4.410 | 4.510 | 4.180 | 4.280 | 875,334 | -0.09(-2.06%) |
May 19, 2016 | 4.800 | 5.190 | 4.150 | 4.370 | 4,217,215 | -0.40(-8.39%) |
May 18, 2016 | 3.850 | 4.820 | 3.810 | 4.770 | 3,314,334 | +0.92(+23.90%) |
May 17, 2016 | 4.060 | 4.260 | 3.760 | 3.850 | 1,540,996 | -0.18(-4.47%) |
May 16, 2016 | 3.930 | 4.293 | 3.800 | 4.030 | 2,176,048 | +0.21(+5.50%) |
May 13, 2016 | 3.980 | 4.130 | 3.700 | 3.820 | 2,243,347 | -0.16(-4.02%) |
May 12, 2016 | 4.670 | 4.670 | 3.820 | 3.980 | 6,089,997 | -0.62(-13.48%) |
May 11, 2016 | 3.020 | 4.855 | 2.900 | 4.600 | 20,715,252 | +1.61(+53.85%) |
May 10, 2016 | 3.780 | 3.930 | 2.700 | 2.990 | 15,142,400 | +0.89(+42.38%) |
May 09, 2016 | 2.060 | 2.160 | 2.000 | 2.100 | 58,140 | +0.07(+3.45%) |
May 06, 2016 | 2.040 | 2.200 | 1.990 | 2.030 | 114,946 | -0.02(-0.98%) |
May 05, 2016 | 2.000 | 2.140 | 1.921 | 2.050 | 127,652 | +0.01(+0.49%) |
May 04, 2016 | 2.230 | 2.400 | 2.000 | 2.040 | 176,583 | -0.19(-8.52%) |
May 03, 2016 | 2.370 | 2.450 | 2.230 | 2.230 | 126,357 | -0.15(-6.30%) |