Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 4.100 | 4.190 | 3.920 | 3.920 | 79,728 | -0.28(-6.67%) |
Jul 28, 2016 | 3.720 | 4.200 | 3.720 | 4.200 | 89,205 | +0.42(+11.11%) |
Jul 27, 2016 | 3.785 | 3.880 | 3.750 | 3.780 | 51,394 | +0.04(+1.07%) |
Jul 26, 2016 | 3.780 | 3.780 | 3.700 | 3.740 | 22,058 | -0.03(-0.80%) |
Jul 25, 2016 | 3.870 | 3.890 | 3.750 | 3.770 | 59,406 | -0.05(-1.31%) |
Jul 22, 2016 | 3.890 | 3.898 | 3.760 | 3.820 | 20,963 | -0.08(-2.05%) |
Jul 21, 2016 | 3.930 | 3.990 | 3.900 | 3.900 | 10,699 | -0.08(-2.01%) |
Jul 20, 2016 | 4.000 | 4.000 | 3.920 | 3.980 | 71,471 | -0.01(-0.25%) |
Jul 19, 2016 | 4.010 | 4.020 | 3.960 | 3.990 | 61,007 | -0.01(-0.25%) |
Jul 18, 2016 | 4.100 | 4.100 | 3.940 | 4.000 | 53,362 | -0.20(-4.76%) |
Jul 15, 2016 | 4.040 | 4.200 | 3.980 | 4.200 | 42,915 | +0.20(+5.00%) |
Jul 14, 2016 | 4.040 | 4.050 | 3.990 | 4.000 | 126,234 | +0.00(+0.00%) |
Jul 13, 2016 | 4.160 | 4.160 | 3.960 | 4.000 | 223,602 | -0.12(-2.91%) |
Jul 12, 2016 | 4.030 | 4.120 | 4.020 | 4.120 | 18,773 | +0.13(+3.26%) |
Jul 11, 2016 | 3.980 | 4.190 | 3.980 | 3.990 | 31,854 | -0.13(-3.16%) |
Jul 08, 2016 | 4.170 | 4.140 | 4.140 | 4.120 | 22,181 | -0.02(-0.48%) |
Jul 07, 2016 | 4.100 | 4.140 | 3.950 | 4.140 | 67,468 | +0.22(+5.61%) |
Jul 06, 2016 | 3.960 | 4.140 | 3.920 | 3.920 | 33,625 | -0.09(-2.24%) |
Jul 05, 2016 | 4.050 | 4.050 | 3.970 | 4.010 | 82,140 | -0.04(-0.99%) |
Jul 01, 2016 | 3.960 | 4.050 | 4.050 | 4.050 | 33,800 | +0.14(+3.58%) |
Jun 30, 2016 | 3.820 | 3.970 | 3.810 | 3.910 | 199,527 | +0.12(+3.17%) |
Jun 29, 2016 | 3.750 | 3.810 | 3.670 | 3.790 | 52,660 | +0.15(+4.09%) |
Jun 28, 2016 | 3.770 | 3.770 | 3.630 | 3.641 | 23,192 | +0.01(+0.31%) |
Jun 27, 2016 | 3.700 | 3.840 | 3.610 | 3.630 | 195,856 | -0.07(-1.89%) |
Jun 24, 2016 | 3.610 | 3.740 | 3.490 | 3.700 | 115,403 | -0.02(-0.54%) |
Jun 23, 2016 | 3.860 | 3.930 | 3.720 | 3.720 | 50,202 | -0.07(-1.85%) |
Jun 22, 2016 | 3.650 | 3.860 | 3.650 | 3.790 | 66,525 | +0.12(+3.27%) |
Jun 21, 2016 | 3.750 | 3.750 | 3.625 | 3.670 | 208,040 | -0.05(-1.34%) |
Jun 20, 2016 | 3.500 | 3.720 | 3.460 | 3.720 | 418,573 | +0.27(+7.82%) |
Jun 17, 2016 | 3.350 | 3.450 | 3.350 | 3.450 | 70,655 | +0.07(+2.07%) |
Jun 16, 2016 | 3.220 | 3.380 | 3.220 | 3.380 | 141,222 | +0.09(+2.74%) |
Jun 15, 2016 | 3.330 | 3.340 | 3.160 | 3.290 | 457,704 | +0.05(+1.54%) |
Jun 14, 2016 | 3.230 | 3.250 | 3.200 | 3.240 | 47,064 | -0.01(-0.31%) |
Jun 13, 2016 | 3.320 | 3.320 | 3.210 | 3.250 | 57,025 | -0.05(-1.52%) |
Jun 10, 2016 | 3.380 | 3.380 | 3.285 | 3.300 | 66,781 | -0.08(-2.37%) |
Jun 09, 2016 | 3.315 | 3.380 | 3.290 | 3.380 | 173,213 | +0.08(+2.42%) |
Jun 08, 2016 | 3.440 | 3.440 | 3.290 | 3.300 | 189,045 | -0.14(-4.07%) |
Jun 07, 2016 | 3.390 | 3.440 | 3.250 | 3.440 | 293,324 | +0.14(+4.24%) |
Jun 06, 2016 | 3.430 | 3.430 | 3.300 | 3.300 | 245,788 | -0.09(-2.65%) |
Jun 03, 2016 | 3.350 | 3.390 | 3.270 | 3.390 | 6,573 | +0.08(+2.42%) |
Jun 02, 2016 | 3.530 | 3.530 | 3.300 | 3.310 | 103,250 | -0.11(-3.23%) |
Jun 01, 2016 | 3.430 | 3.450 | 3.361 | 3.421 | 49,241 | -0.01(-0.28%) |
May 31, 2016 | 3.420 | 3.440 | 3.330 | 3.430 | 25,835 | +0.04(+1.18%) |
May 27, 2016 | 3.120 | 3.390 | 3.390 | 3.390 | 27,700 | +0.30(+9.71%) |
May 26, 2016 | 3.080 | 3.170 | 3.050 | 3.090 | 133,711 | +0.04(+1.31%) |
May 25, 2016 | 2.940 | 3.060 | 2.940 | 3.050 | 15,349 | +0.12(+4.10%) |
May 24, 2016 | 2.970 | 2.970 | 2.910 | 2.930 | 8,808 | -0.07(-2.26%) |
May 23, 2016 | 3.027 | 3.060 | 2.900 | 2.998 | 18,565 | +0.07(+2.30%) |
May 20, 2016 | 2.950 | 2.970 | 2.930 | 2.930 | 4,050 | -0.01(-0.33%) |
May 19, 2016 | 2.840 | 2.940 | 2.840 | 2.940 | 1,900 | +0.06(+2.20%) |
May 18, 2016 | 2.830 | 2.920 | 2.830 | 2.877 | 22,400 | -0.02(-0.80%) |
May 17, 2016 | 2.810 | 2.900 | 2.810 | 2.900 | 26,830 | +0.02(+0.69%) |
May 16, 2016 | 2.910 | 2.950 | 2.860 | 2.880 | 18,225 | +0.00(+0.00%) |
May 13, 2016 | 2.870 | 2.950 | 2.860 | 2.880 | 10,822 | -0.03(-1.03%) |
May 12, 2016 | 2.920 | 2.920 | 2.870 | 2.910 | 5,765 | -0.02(-0.68%) |
May 11, 2016 | 2.980 | 2.980 | 2.924 | 2.930 | 12,912 | -0.10(-3.30%) |
May 10, 2016 | 3.080 | 3.080 | 2.969 | 3.030 | 15,573 | +0.07(+2.36%) |
May 09, 2016 | 2.958 | 2.970 | 2.920 | 2.960 | 26,425 | -0.04(-1.33%) |
May 06, 2016 | 3.090 | 3.090 | 2.960 | 3.000 | 51,580 | -0.05(-1.64%) |
May 05, 2016 | 2.850 | 3.080 | 2.850 | 3.050 | 31,194 | +0.25(+8.93%) |
May 04, 2016 | 3.220 | 3.220 | 2.800 | 2.800 | 103,117 | -0.31(-9.97%) |
May 03, 2016 | 3.200 | 3.200 | 3.110 | 3.110 | 41,740 | -0.14(-4.31%) |