Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 3.970 | 4.210 | 3.870 | 4.140 | 332,955 | +0.23(+5.88%) |
Jul 28, 2016 | 4.050 | 4.060 | 3.820 | 3.910 | 423,701 | -0.08(-2.01%) |
Jul 27, 2016 | 4.080 | 4.220 | 3.920 | 3.990 | 569,266 | -0.12(-2.92%) |
Jul 26, 2016 | 4.540 | 4.580 | 4.080 | 4.110 | 486,129 | -0.38(-8.46%) |
Jul 25, 2016 | 4.480 | 4.680 | 4.360 | 4.490 | 471,642 | +0.13(+2.98%) |
Jul 22, 2016 | 4.370 | 4.470 | 4.270 | 4.360 | 214,688 | -0.04(-0.91%) |
Jul 21, 2016 | 4.450 | 4.570 | 4.191 | 4.400 | 305,113 | -0.07(-1.57%) |
Jul 20, 2016 | 4.420 | 4.510 | 4.271 | 4.470 | 216,690 | +0.09(+2.05%) |
Jul 19, 2016 | 4.560 | 4.760 | 4.340 | 4.380 | 249,135 | -0.22(-4.78%) |
Jul 18, 2016 | 4.700 | 4.870 | 4.560 | 4.600 | 406,839 | -0.01(-0.22%) |
Jul 15, 2016 | 4.750 | 4.860 | 4.560 | 4.610 | 369,323 | -0.09(-1.91%) |
Jul 14, 2016 | 4.580 | 4.800 | 4.510 | 4.700 | 531,577 | +0.17(+3.75%) |
Jul 13, 2016 | 4.420 | 4.550 | 4.335 | 4.530 | 608,581 | +0.11(+2.49%) |
Jul 12, 2016 | 4.250 | 4.500 | 4.200 | 4.420 | 628,550 | +0.20(+4.74%) |
Jul 11, 2016 | 4.520 | 4.620 | 4.150 | 4.220 | 816,946 | -0.30(-6.64%) |
Jul 08, 2016 | 4.580 | 4.530 | 4.480 | 4.520 | 440,389 | -0.01(-0.22%) |
Jul 07, 2016 | 4.560 | 4.690 | 4.430 | 4.530 | 419,913 | -0.47(-9.40%) |
Jul 05, 2016 | 5.130 | 5.250 | 4.890 | 5.000 | 526,859 | -0.23(-4.40%) |
Jul 01, 2016 | 5.170 | 5.230 | 5.230 | 5.230 | 328,500 | +0.03(+0.58%) |
Jun 30, 2016 | 5.170 | 5.240 | 4.900 | 5.200 | 403,249 | +0.10(+1.96%) |
Jun 29, 2016 | 5.230 | 5.420 | 4.980 | 5.100 | 535,904 | -0.03(-0.58%) |
Jun 28, 2016 | 4.980 | 5.483 | 4.950 | 5.130 | 836,878 | +0.40(+8.46%) |
Jun 27, 2016 | 5.350 | 5.350 | 4.600 | 4.730 | 686,451 | -0.69(-12.73%) |
Jun 24, 2016 | 5.150 | 5.560 | 4.640 | 5.420 | 3,989,368 | -0.13(-2.34%) |
Jun 23, 2016 | 5.360 | 5.560 | 5.235 | 5.550 | 615,252 | +0.35(+6.73%) |
Jun 22, 2016 | 5.090 | 5.280 | 5.030 | 5.200 | 584,526 | +0.11(+2.16%) |
Jun 21, 2016 | 5.140 | 5.190 | 4.890 | 5.090 | 786,366 | +0.05(+0.99%) |
Jun 20, 2016 | 4.890 | 5.080 | 4.780 | 5.040 | 536,970 | +0.19(+3.92%) |
Jun 17, 2016 | 4.770 | 4.950 | 4.650 | 4.850 | 505,070 | +0.05(+1.04%) |
Jun 16, 2016 | 4.650 | 4.820 | 4.510 | 4.800 | 431,064 | +0.09(+1.91%) |
Jun 15, 2016 | 4.750 | 4.900 | 4.620 | 4.710 | 463,642 | +0.01(+0.21%) |
Jun 14, 2016 | 4.280 | 4.880 | 4.250 | 4.700 | 884,550 | +0.26(+5.86%) |
Jun 13, 2016 | 4.510 | 4.580 | 4.270 | 4.440 | 340,962 | -0.03(-0.67%) |
Jun 10, 2016 | 4.450 | 4.500 | 4.265 | 4.470 | 315,890 | +0.02(+0.45%) |
Jun 09, 2016 | 4.650 | 4.670 | 4.330 | 4.450 | 345,263 | -0.17(-3.68%) |
Jun 08, 2016 | 4.480 | 4.650 | 4.340 | 4.620 | 446,006 | +0.14(+3.12%) |
Jun 07, 2016 | 4.410 | 4.690 | 4.140 | 4.480 | 803,937 | +0.15(+3.46%) |
Jun 06, 2016 | 4.150 | 4.380 | 4.110 | 4.330 | 385,279 | +0.27(+6.65%) |
Jun 03, 2016 | 4.110 | 4.110 | 3.854 | 4.060 | 300,461 | +0.00(+0.00%) |
Jun 02, 2016 | 3.780 | 4.130 | 3.780 | 4.060 | 541,695 | +0.23(+6.01%) |
Jun 01, 2016 | 3.690 | 3.880 | 3.570 | 3.830 | 448,984 | +0.13(+3.51%) |
May 31, 2016 | 3.500 | 3.795 | 3.401 | 3.700 | 522,343 | +0.17(+4.82%) |
May 27, 2016 | 3.620 | 3.530 | 3.530 | 3.530 | 201,900 | -0.06(-1.67%) |
May 26, 2016 | 3.740 | 3.790 | 3.510 | 3.590 | 243,308 | -0.04(-1.10%) |
May 25, 2016 | 3.500 | 3.709 | 3.492 | 3.630 | 271,035 | +0.16(+4.61%) |
May 24, 2016 | 3.410 | 3.530 | 3.370 | 3.470 | 294,481 | +0.07(+2.06%) |
May 23, 2016 | 3.610 | 3.800 | 3.320 | 3.400 | 692,216 | -0.10(-2.86%) |
May 20, 2016 | 3.140 | 3.510 | 3.025 | 3.500 | 898,573 | +0.48(+15.89%) |
May 19, 2016 | 2.970 | 3.190 | 2.830 | 3.020 | 266,211 | +0.05(+1.68%) |
May 18, 2016 | 2.830 | 3.110 | 2.825 | 2.970 | 434,542 | +0.17(+6.07%) |
May 17, 2016 | 2.830 | 3.090 | 2.770 | 2.800 | 667,082 | +0.12(+4.48%) |
May 16, 2016 | 2.490 | 2.750 | 2.490 | 2.680 | 312,959 | +0.23(+9.39%) |
May 13, 2016 | 2.430 | 2.520 | 2.420 | 2.450 | 77,676 | +0.01(+0.41%) |
May 12, 2016 | 2.480 | 2.600 | 2.400 | 2.440 | 117,210 | -0.03(-1.21%) |
May 11, 2016 | 2.610 | 2.610 | 2.470 | 2.470 | 154,712 | -0.13(-5.00%) |
May 10, 2016 | 2.440 | 2.600 | 2.440 | 2.600 | 172,872 | +0.13(+5.26%) |
May 09, 2016 | 2.540 | 2.580 | 2.415 | 2.470 | 163,105 | -0.09(-3.52%) |
May 06, 2016 | 2.300 | 2.890 | 2.300 | 2.560 | 661,217 | +0.37(+16.89%) |
May 05, 2016 | 2.190 | 2.340 | 2.140 | 2.190 | 148,690 | +0.04(+1.86%) |
May 04, 2016 | 2.370 | 2.580 | 2.140 | 2.150 | 187,030 | -0.22(-9.28%) |
May 03, 2016 | 2.500 | 2.700 | 2.370 | 2.370 | 148,483 | -0.16(-6.32%) |