Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 3.700 | 4.000 | 3.535 | 3.840 | 3,361,301 | +0.33(+9.40%) |
Jul 28, 2016 | 4.020 | 4.400 | 3.460 | 3.510 | 5,029,875 | -0.95(-21.30%) |
Jul 27, 2016 | 7.550 | 7.600 | 4.080 | 4.460 | 10,414,473 | -3.03(-40.45%) |
Jul 26, 2016 | 7.540 | 7.610 | 7.090 | 7.490 | 1,046,100 | +0.03(+0.40%) |
Jul 25, 2016 | 7.450 | 7.820 | 7.180 | 7.460 | 1,776,576 | +0.60(+8.75%) |
Jul 22, 2016 | 7.100 | 7.370 | 6.750 | 6.860 | 987,258 | -0.25(-3.52%) |
Jul 21, 2016 | 7.120 | 7.320 | 7.000 | 7.110 | 695,686 | -0.05(-0.70%) |
Jul 20, 2016 | 7.050 | 7.310 | 7.050 | 7.160 | 515,344 | +0.16(+2.29%) |
Jul 19, 2016 | 7.410 | 7.660 | 6.900 | 7.000 | 1,025,235 | -0.37(-5.02%) |
Jul 18, 2016 | 7.050 | 7.490 | 7.000 | 7.370 | 898,480 | +0.31(+4.39%) |
Jul 15, 2016 | 6.800 | 7.170 | 6.700 | 7.060 | 783,633 | +0.26(+3.82%) |
Jul 14, 2016 | 7.000 | 7.070 | 6.620 | 6.800 | 1,282,058 | -0.30(-4.23%) |
Jul 13, 2016 | 7.440 | 7.600 | 7.060 | 7.100 | 1,177,831 | -0.52(-6.82%) |
Jul 12, 2016 | 7.480 | 7.840 | 7.100 | 7.620 | 1,650,484 | -0.11(-1.42%) |
Jul 11, 2016 | 7.650 | 8.300 | 7.430 | 7.730 | 2,398,376 | +0.15(+1.98%) |
Jul 08, 2016 | 6.910 | 8.000 | 6.940 | 7.580 | 1,958,452 | +0.64(+9.22%) |
Jul 07, 2016 | 6.370 | 6.990 | 6.300 | 6.940 | 1,138,778 | +0.68(+10.86%) |
Jul 05, 2016 | 5.800 | 6.470 | 5.660 | 6.260 | 1,040,800 | +0.37(+6.28%) |
Jul 01, 2016 | 6.170 | 5.890 | 5.890 | 5.890 | 1,225,300 | -0.22(-3.60%) |
Jun 30, 2016 | 5.610 | 6.110 | 5.393 | 6.110 | 2,150,789 | +0.86(+16.38%) |
Jun 29, 2016 | 5.220 | 5.250 | 4.840 | 5.250 | 858,451 | +0.47(+9.83%) |
Jun 28, 2016 | 4.760 | 4.809 | 4.600 | 4.780 | 428,227 | +0.24(+5.29%) |
Jun 27, 2016 | 4.600 | 4.660 | 4.370 | 4.540 | 553,788 | -0.01(-0.22%) |
Jun 24, 2016 | 4.080 | 4.630 | 4.060 | 4.550 | 3,614,858 | +0.28(+6.56%) |
Jun 23, 2016 | 4.150 | 4.390 | 4.130 | 4.270 | 524,940 | +0.12(+2.89%) |
Jun 22, 2016 | 4.300 | 4.300 | 4.070 | 4.150 | 457,538 | -0.08(-1.89%) |
Jun 21, 2016 | 4.320 | 4.320 | 4.010 | 4.230 | 362,384 | +0.12(+2.92%) |
Jun 20, 2016 | 4.060 | 4.180 | 4.030 | 4.110 | 272,120 | +0.09(+2.24%) |
Jun 17, 2016 | 4.280 | 4.280 | 4.020 | 4.020 | 272,440 | -0.27(-6.29%) |
Jun 16, 2016 | 4.160 | 4.300 | 4.050 | 4.290 | 346,415 | +0.14(+3.37%) |
Jun 15, 2016 | 4.090 | 4.160 | 4.010 | 4.150 | 170,530 | +0.07(+1.72%) |
Jun 14, 2016 | 4.050 | 4.140 | 3.950 | 4.080 | 291,710 | +0.03(+0.74%) |
Jun 13, 2016 | 4.200 | 4.330 | 4.005 | 4.050 | 556,493 | -0.16(-3.80%) |
Jun 10, 2016 | 4.440 | 4.440 | 4.170 | 4.210 | 344,608 | -0.23(-5.18%) |
Jun 09, 2016 | 4.420 | 4.540 | 4.340 | 4.440 | 278,296 | +0.09(+2.07%) |
Jun 08, 2016 | 4.690 | 4.732 | 4.300 | 4.350 | 452,168 | -0.29(-6.25%) |
Jun 07, 2016 | 4.740 | 4.840 | 4.610 | 4.640 | 291,421 | -0.06(-1.28%) |
Jun 06, 2016 | 4.620 | 4.750 | 4.460 | 4.700 | 436,399 | +0.15(+3.30%) |
Jun 03, 2016 | 4.700 | 4.700 | 4.450 | 4.550 | 453,205 | -0.08(-1.73%) |
Jun 02, 2016 | 4.380 | 4.700 | 4.300 | 4.630 | 479,265 | +0.24(+5.47%) |
Jun 01, 2016 | 4.460 | 4.460 | 4.350 | 4.390 | 289,124 | -0.05(-1.13%) |
May 31, 2016 | 4.410 | 4.490 | 4.360 | 4.440 | 199,580 | -0.02(-0.45%) |
May 27, 2016 | 4.410 | 4.460 | 4.460 | 4.460 | 292,000 | +0.03(+0.68%) |
May 26, 2016 | 4.440 | 4.480 | 4.360 | 4.430 | 217,634 | -0.02(-0.45%) |
May 25, 2016 | 4.450 | 4.500 | 4.350 | 4.450 | 261,217 | +0.04(+0.91%) |
May 24, 2016 | 4.480 | 4.490 | 4.360 | 4.410 | 282,296 | -0.07(-1.56%) |
May 23, 2016 | 4.510 | 4.550 | 4.290 | 4.480 | 457,101 | +0.05(+1.13%) |
May 20, 2016 | 4.300 | 4.590 | 4.180 | 4.430 | 850,153 | +0.28(+6.75%) |
May 19, 2016 | 4.050 | 4.170 | 3.920 | 4.150 | 322,683 | +0.06(+1.47%) |
May 18, 2016 | 4.130 | 4.250 | 4.000 | 4.090 | 427,726 | +0.04(+0.99%) |
May 17, 2016 | 4.020 | 4.170 | 3.870 | 4.050 | 494,776 | +0.05(+1.25%) |
May 16, 2016 | 3.990 | 4.090 | 3.960 | 4.000 | 298,417 | -0.05(-1.23%) |
May 13, 2016 | 4.000 | 4.190 | 4.000 | 4.050 | 397,825 | +0.05(+1.25%) |
May 12, 2016 | 4.330 | 4.470 | 3.882 | 4.000 | 1,036,512 | -0.39(-8.88%) |
May 11, 2016 | 4.470 | 4.670 | 4.280 | 4.390 | 343,991 | -0.10(-2.23%) |
May 10, 2016 | 4.260 | 4.670 | 4.250 | 4.490 | 626,475 | +0.29(+6.90%) |
May 09, 2016 | 4.750 | 4.790 | 4.200 | 4.200 | 1,135,181 | -0.61(-12.68%) |
May 06, 2016 | 5.100 | 5.130 | 4.760 | 4.810 | 654,108 | -0.38(-7.32%) |
May 05, 2016 | 5.200 | 5.280 | 5.120 | 5.190 | 283,208 | -0.01(-0.19%) |
May 04, 2016 | 5.450 | 5.480 | 5.120 | 5.200 | 410,462 | -0.30(-5.45%) |
May 03, 2016 | 5.150 | 5.530 | 5.120 | 5.500 | 564,743 | +0.26(+4.96%) |