Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 4.020 | 4.020 | 3.870 | 4.000 | 70,257 | +0.00(+0.02%) |
Jul 28, 2016 | 3.990 | 4.031 | 3.900 | 3.999 | 34,913 | +0.04(+0.99%) |
Jul 27, 2016 | 3.870 | 3.990 | 3.870 | 3.960 | 73,598 | +0.05(+1.28%) |
Jul 26, 2016 | 3.870 | 3.910 | 3.830 | 3.910 | 47,609 | +0.07(+1.82%) |
Jul 25, 2016 | 3.940 | 4.030 | 3.840 | 3.840 | 103,391 | -0.09(-2.29%) |
Jul 22, 2016 | 3.940 | 3.989 | 3.850 | 3.930 | 47,478 | +0.08(+2.08%) |
Jul 21, 2016 | 3.870 | 3.960 | 3.850 | 3.850 | 26,519 | -0.05(-1.28%) |
Jul 20, 2016 | 3.890 | 3.950 | 3.830 | 3.900 | 19,083 | +0.02(+0.52%) |
Jul 19, 2016 | 3.920 | 4.010 | 3.800 | 3.880 | 37,778 | -0.06(-1.53%) |
Jul 18, 2016 | 3.980 | 4.018 | 3.850 | 3.940 | 40,457 | -0.02(-0.51%) |
Jul 15, 2016 | 4.070 | 4.100 | 3.950 | 3.960 | 134,435 | -0.11(-2.70%) |
Jul 14, 2016 | 4.070 | 4.130 | 4.010 | 4.070 | 23,741 | +0.03(+0.74%) |
Jul 13, 2016 | 4.140 | 4.210 | 4.020 | 4.040 | 38,738 | -0.09(-2.18%) |
Jul 12, 2016 | 4.040 | 4.190 | 4.010 | 4.130 | 107,357 | +0.11(+2.74%) |
Jul 11, 2016 | 4.020 | 4.220 | 4.020 | 4.020 | 110,517 | -0.05(-1.11%) |
Jul 08, 2016 | 4.160 | 4.240 | 4.000 | 4.065 | 73,881 | -0.07(-1.81%) |
Jul 07, 2016 | 4.070 | 4.150 | 3.983 | 4.140 | 104,347 | +0.03(+0.73%) |
Jul 05, 2016 | 4.370 | 4.370 | 4.020 | 4.110 | 70,525 | -0.27(-6.16%) |
Jul 01, 2016 | 3.930 | 4.380 | 4.380 | 4.380 | 333,600 | +0.45(+11.45%) |
Jun 30, 2016 | 4.040 | 4.130 | 3.911 | 3.930 | 51,516 | -0.10(-2.48%) |
Jun 29, 2016 | 4.030 | 4.260 | 3.900 | 4.030 | 207,681 | -0.01(-0.25%) |
Jun 28, 2016 | 4.010 | 4.100 | 3.950 | 4.040 | 70,966 | +0.08(+2.02%) |
Jun 27, 2016 | 3.980 | 4.140 | 3.900 | 3.960 | 167,262 | -0.29(-6.82%) |
Jun 24, 2016 | 4.190 | 4.360 | 4.030 | 4.250 | 152,310 | -0.17(-3.85%) |
Jun 23, 2016 | 4.470 | 4.490 | 4.283 | 4.420 | 138,809 | +0.01(+0.23%) |
Jun 22, 2016 | 4.510 | 4.570 | 4.300 | 4.410 | 113,201 | +0.06(+1.38%) |
Jun 21, 2016 | 4.360 | 4.450 | 4.260 | 4.350 | 117,138 | +0.00(+0.00%) |
Jun 20, 2016 | 4.070 | 4.480 | 4.070 | 4.350 | 388,743 | +0.34(+8.48%) |
Jun 17, 2016 | 4.020 | 4.100 | 3.910 | 4.010 | 94,838 | +0.02(+0.50%) |
Jun 16, 2016 | 4.090 | 4.116 | 3.900 | 3.990 | 138,967 | -0.10(-2.44%) |
Jun 15, 2016 | 4.310 | 4.430 | 4.050 | 4.090 | 146,400 | -0.01(-0.24%) |
Jun 14, 2016 | 4.020 | 4.180 | 3.720 | 4.100 | 319,986 | +0.07(+1.74%) |
Jun 13, 2016 | 4.270 | 4.500 | 4.030 | 4.030 | 340,433 | -0.52(-11.43%) |
Jun 10, 2016 | 5.100 | 5.201 | 4.440 | 4.550 | 468,516 | -0.62(-11.99%) |
Jun 09, 2016 | 6.600 | 6.850 | 4.950 | 5.170 | 1,433,908 | -1.85(-26.35%) |
Jun 08, 2016 | 7.860 | 8.070 | 6.970 | 7.020 | 295,500 | -0.76(-9.77%) |
Jun 07, 2016 | 7.860 | 8.535 | 7.510 | 7.780 | 237,189 | -0.01(-0.13%) |
Jun 06, 2016 | 7.670 | 7.940 | 7.530 | 7.790 | 216,196 | +0.32(+4.28%) |
Jun 03, 2016 | 7.430 | 7.500 | 7.400 | 7.470 | 34,070 | +0.02(+0.27%) |
Jun 02, 2016 | 7.300 | 7.480 | 7.210 | 7.450 | 101,471 | +0.18(+2.48%) |
Jun 01, 2016 | 7.310 | 7.610 | 7.080 | 7.270 | 93,424 | +0.02(+0.28%) |
May 31, 2016 | 7.150 | 7.570 | 6.800 | 7.250 | 247,750 | +0.41(+5.99%) |
May 27, 2016 | 6.770 | 6.840 | 6.840 | 6.840 | 124,000 | +0.05(+0.74%) |
May 26, 2016 | 6.720 | 6.855 | 6.360 | 6.790 | 94,924 | +0.02(+0.30%) |
May 25, 2016 | 6.940 | 7.161 | 6.720 | 6.770 | 68,281 | -0.04(-0.59%) |
May 24, 2016 | 7.150 | 7.349 | 6.810 | 6.810 | 112,336 | -0.31(-4.35%) |
May 23, 2016 | 6.690 | 7.150 | 6.690 | 7.120 | 199,630 | +0.48(+7.23%) |
May 20, 2016 | 6.400 | 6.700 | 6.400 | 6.640 | 160,163 | +0.28(+4.40%) |
May 19, 2016 | 6.290 | 6.430 | 6.210 | 6.360 | 187,942 | +0.07(+1.11%) |
May 18, 2016 | 6.300 | 6.300 | 6.110 | 6.290 | 138,407 | +0.02(+0.32%) |
May 17, 2016 | 6.250 | 6.300 | 6.250 | 6.270 | 28,524 | -0.03(-0.40%) |
May 16, 2016 | 6.370 | 6.370 | 6.230 | 6.295 | 246,088 | -0.00(-0.08%) |
May 13, 2016 | 6.350 | 6.363 | 6.250 | 6.300 | 45,216 | +0.00(+0.00%) |
May 12, 2016 | 6.380 | 6.380 | 6.260 | 6.300 | 68,142 | -0.01(-0.16%) |
May 11, 2016 | 6.330 | 6.380 | 6.270 | 6.310 | 108,740 | +0.11(+1.77%) |
May 10, 2016 | 6.750 | 6.890 | 6.140 | 6.200 | 280,945 | -0.10(-1.59%) |
May 09, 2016 | 6.255 | 6.330 | 6.250 | 6.300 | 28,888 | +0.00(+0.00%) |
May 06, 2016 | 6.200 | 6.320 | 6.200 | 6.300 | 15,206 | +0.02(+0.32%) |
May 05, 2016 | 6.223 | 6.300 | 6.147 | 6.280 | 6,056 | +0.04(+0.64%) |
May 04, 2016 | 6.180 | 6.300 | 6.130 | 6.240 | 8,350 | -0.03(-0.48%) |
May 03, 2016 | 6.220 | 6.320 | 6.220 | 6.270 | 10,384 | -0.02(-0.32%) |