Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 2.932 | 3.063 | 2.853 | 3.042 | 1,711,276 | +0.13(+4.51%) |
Jul 28, 2016 | 3.151 | 3.202 | 2.888 | 2.910 | 1,912,037 | -0.23(-7.42%) |
Jul 27, 2016 | 3.027 | 3.253 | 3.005 | 3.144 | 2,981,327 | +0.15(+5.12%) |
Jul 26, 2016 | 3.552 | 3.567 | 2.925 | 2.990 | 10,670,323 | -1.28(-30.03%) |
Jul 25, 2016 | 4.420 | 4.457 | 4.157 | 4.274 | 2,251,089 | -0.19(-4.25%) |
Jul 22, 2016 | 4.420 | 4.588 | 4.420 | 4.464 | 1,516,032 | +0.05(+1.16%) |
Jul 21, 2016 | 4.478 | 4.588 | 4.384 | 4.413 | 1,052,491 | -0.08(-1.79%) |
Jul 20, 2016 | 4.544 | 4.588 | 4.389 | 4.493 | 1,101,280 | -0.07(-1.44%) |
Jul 19, 2016 | 4.617 | 4.697 | 4.555 | 4.559 | 638,864 | -0.06(-1.26%) |
Jul 18, 2016 | 4.573 | 4.705 | 4.478 | 4.617 | 1,333,265 | +0.02(+0.48%) |
Jul 15, 2016 | 4.610 | 4.646 | 4.530 | 4.595 | 835,357 | +0.03(+0.64%) |
Jul 14, 2016 | 4.508 | 4.632 | 4.442 | 4.566 | 966,719 | +0.12(+2.62%) |
Jul 13, 2016 | 4.500 | 4.522 | 4.311 | 4.449 | 994,147 | -0.07(-1.45%) |
Jul 12, 2016 | 4.369 | 4.613 | 4.347 | 4.515 | 2,262,429 | +0.23(+5.45%) |
Jul 11, 2016 | 4.201 | 4.318 | 4.172 | 4.281 | 1,262,967 | +0.11(+2.62%) |
Jul 08, 2016 | 4.077 | 4.230 | 4.012 | 4.172 | 1,256,724 | +0.16(+4.00%) |
Jul 07, 2016 | 4.150 | 4.245 | 3.939 | 4.012 | 1,150,025 | -0.09(-2.14%) |
Jul 06, 2016 | 3.829 | 4.136 | 3.807 | 4.099 | 1,215,884 | +0.15(+3.69%) |
Jul 05, 2016 | 3.931 | 3.986 | 3.782 | 3.953 | 1,198,949 | -0.13(-3.21%) |
Jul 01, 2016 | 3.924 | 4.085 | 4.085 | 4.085 | 842,222 | +0.17(+4.28%) |
Jun 30, 2016 | 3.968 | 3.997 | 3.866 | 3.917 | 680,137 | -0.09(-2.36%) |
Jun 29, 2016 | 4.092 | 4.157 | 3.990 | 4.012 | 1,320,794 | +0.07(+1.85%) |
Jun 28, 2016 | 3.771 | 3.961 | 3.683 | 3.939 | 1,268,905 | +0.46(+13.21%) |
Jun 27, 2016 | 3.742 | 3.756 | 3.406 | 3.479 | 2,747,276 | -0.33(-8.62%) |
Jun 24, 2016 | 3.822 | 3.990 | 3.756 | 3.807 | 1,811,668 | -0.31(-7.45%) |
Jun 23, 2016 | 4.128 | 4.128 | 3.975 | 4.114 | 551,944 | +0.15(+3.68%) |
Jun 22, 2016 | 4.106 | 4.121 | 3.961 | 3.968 | 670,673 | -0.06(-1.45%) |
Jun 21, 2016 | 3.961 | 4.077 | 3.807 | 4.026 | 1,059,944 | +0.07(+1.66%) |
Jun 20, 2016 | 4.179 | 4.238 | 3.953 | 3.961 | 1,321,878 | -0.11(-2.69%) |
Jun 17, 2016 | 3.858 | 4.121 | 3.822 | 4.070 | 1,297,972 | +0.34(+9.20%) |
Jun 16, 2016 | 3.793 | 3.793 | 3.654 | 3.727 | 1,244,703 | -0.10(-2.67%) |
Jun 15, 2016 | 3.807 | 3.990 | 3.756 | 3.829 | 1,306,371 | -0.09(-2.42%) |
Jun 14, 2016 | 3.880 | 4.048 | 3.858 | 3.924 | 941,200 | +0.00(+0.00%) |
Jun 13, 2016 | 4.019 | 4.136 | 3.764 | 3.924 | 1,834,852 | -0.17(-4.10%) |
Jun 10, 2016 | 4.245 | 4.281 | 4.026 | 4.092 | 1,821,886 | -0.28(-6.50%) |
Jun 09, 2016 | 4.340 | 4.447 | 4.194 | 4.376 | 1,409,687 | -0.05(-1.15%) |
Jun 08, 2016 | 4.420 | 4.544 | 4.274 | 4.427 | 1,981,493 | +0.11(+2.53%) |
Jun 07, 2016 | 4.209 | 4.340 | 4.194 | 4.318 | 1,451,338 | +0.18(+4.41%) |
Jun 06, 2016 | 4.055 | 4.194 | 4.032 | 4.136 | 1,397,145 | +0.15(+3.85%) |
Jun 03, 2016 | 4.048 | 4.136 | 3.804 | 3.982 | 1,644,315 | -0.02(-0.55%) |
Jun 02, 2016 | 3.756 | 4.012 | 3.713 | 4.004 | 6,121,948 | +0.17(+4.37%) |
Jun 01, 2016 | 3.625 | 3.858 | 3.501 | 3.837 | 1,414,558 | +0.15(+4.16%) |
May 31, 2016 | 3.734 | 3.771 | 3.611 | 3.683 | 1,209,701 | +0.00(+0.00%) |
May 27, 2016 | 3.669 | 3.683 | 3.683 | 3.683 | 2,122,350 | -0.07(-1.75%) |
May 26, 2016 | 3.800 | 3.968 | 3.691 | 3.749 | 3,031,087 | +0.09(+2.59%) |
May 25, 2016 | 3.494 | 3.753 | 3.486 | 3.654 | 1,135,571 | +0.22(+6.37%) |
May 24, 2016 | 3.596 | 3.625 | 3.413 | 3.435 | 1,382,124 | -0.01(-0.21%) |
May 23, 2016 | 3.589 | 3.618 | 3.381 | 3.443 | 1,343,854 | -0.15(-4.07%) |
May 20, 2016 | 3.523 | 3.677 | 3.508 | 3.589 | 1,182,090 | +0.03(+0.82%) |
May 19, 2016 | 3.698 | 3.734 | 3.508 | 3.559 | 1,874,345 | -0.21(-5.61%) |
May 18, 2016 | 3.961 | 4.004 | 3.647 | 3.771 | 1,464,519 | -0.20(-4.96%) |
May 17, 2016 | 3.844 | 4.025 | 3.793 | 3.968 | 2,634,848 | +0.12(+3.23%) |
May 16, 2016 | 3.713 | 3.862 | 3.537 | 3.844 | 1,757,192 | +0.34(+9.79%) |
May 13, 2016 | 3.647 | 3.677 | 3.457 | 3.501 | 1,624,785 | -0.13(-3.61%) |
May 12, 2016 | 3.829 | 3.968 | 3.603 | 3.632 | 1,874,489 | -0.13(-3.49%) |
May 11, 2016 | 3.647 | 3.895 | 3.596 | 3.764 | 1,158,186 | +0.10(+2.79%) |
May 10, 2016 | 3.647 | 3.756 | 3.574 | 3.661 | 1,023,846 | +0.08(+2.24%) |
May 09, 2016 | 3.676 | 3.770 | 3.574 | 3.581 | 1,003,590 | -0.18(-4.84%) |
May 06, 2016 | 3.610 | 3.931 | 3.596 | 3.764 | 1,620,716 | +0.12(+3.41%) |
May 05, 2016 | 3.961 | 4.041 | 3.530 | 3.640 | 1,732,602 | -0.13(-3.48%) |
May 04, 2016 | 3.837 | 4.041 | 3.734 | 3.771 | 1,529,124 | -0.06(-1.52%) |
May 03, 2016 | 3.857 | 3.899 | 3.760 | 3.829 | 1,842,701 | -0.12(-3.00%) |