Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 5.154 | 5.208 | 5.072 | 5.113 | 7,001,096 | -0.02(-0.32%) |
Jul 28, 2016 | 5.146 | 5.195 | 5.018 | 5.129 | 6,169,604 | +0.02(+0.48%) |
Jul 27, 2016 | 4.924 | 5.187 | 4.817 | 5.105 | 8,463,969 | +0.32(+6.71%) |
Jul 26, 2016 | 4.751 | 4.849 | 4.685 | 4.784 | 5,914,950 | +0.28(+6.22%) |
Jul 25, 2016 | 4.759 | 4.774 | 4.463 | 4.504 | 7,986,564 | -0.34(-6.97%) |
Jul 22, 2016 | 4.833 | 4.907 | 4.800 | 4.841 | 4,704,876 | -0.05(-1.01%) |
Jul 21, 2016 | 4.660 | 4.932 | 4.660 | 4.891 | 6,703,007 | +0.30(+6.64%) |
Jul 20, 2016 | 4.849 | 4.882 | 4.553 | 4.586 | 10,973,070 | -0.26(-5.27%) |
Jul 19, 2016 | 4.965 | 4.981 | 4.833 | 4.841 | 5,235,068 | -0.04(-0.84%) |
Jul 18, 2016 | 4.858 | 4.915 | 4.775 | 4.882 | 6,705,238 | +0.02(+0.51%) |
Jul 15, 2016 | 4.825 | 4.928 | 4.800 | 4.858 | 5,903,370 | +0.04(+0.85%) |
Jul 14, 2016 | 4.784 | 4.915 | 4.751 | 4.817 | 9,161,842 | -0.20(-3.94%) |
Jul 13, 2016 | 4.825 | 5.047 | 4.792 | 5.014 | 7,725,232 | +0.37(+7.98%) |
Jul 12, 2016 | 4.693 | 4.817 | 4.635 | 4.644 | 6,693,013 | -0.10(-2.08%) |
Jul 11, 2016 | 4.627 | 4.833 | 4.627 | 4.742 | 7,314,950 | +0.08(+1.77%) |
Jul 08, 2016 | 4.495 | 4.718 | 4.397 | 4.660 | 7,407,732 | +0.26(+5.99%) |
Jul 07, 2016 | 4.504 | 4.512 | 4.380 | 4.397 | 7,239,157 | -0.12(-2.55%) |
Jul 06, 2016 | 4.520 | 4.578 | 4.438 | 4.512 | 7,519,321 | +0.17(+3.98%) |
Jul 05, 2016 | 4.413 | 4.421 | 4.257 | 4.339 | 6,664,633 | +0.07(+1.74%) |
Jul 01, 2016 | 4.224 | 4.265 | 4.265 | 4.265 | 5,281,152 | +0.23(+5.71%) |
Jun 30, 2016 | 4.018 | 4.076 | 3.985 | 4.034 | 5,428,572 | -0.01(-0.20%) |
Jun 29, 2016 | 3.853 | 4.084 | 3.804 | 4.043 | 9,889,985 | +0.40(+10.84%) |
Jun 28, 2016 | 3.730 | 3.796 | 3.639 | 3.647 | 5,536,618 | -0.16(-4.32%) |
Jun 27, 2016 | 3.853 | 3.870 | 3.689 | 3.812 | 9,507,274 | -0.01(-0.22%) |
Jun 24, 2016 | 3.927 | 3.952 | 3.730 | 3.820 | 8,376,463 | +0.33(+9.43%) |
Jun 23, 2016 | 3.458 | 3.557 | 3.400 | 3.491 | 6,109,495 | -0.08(-2.30%) |
Jun 22, 2016 | 3.433 | 3.573 | 3.376 | 3.573 | 7,133,833 | +0.21(+6.37%) |
Jun 21, 2016 | 3.400 | 3.425 | 3.347 | 3.359 | 4,486,795 | -0.15(-4.23%) |
Jun 20, 2016 | 3.400 | 3.532 | 3.343 | 3.507 | 7,006,058 | -0.04(-1.16%) |
Jun 17, 2016 | 3.499 | 3.647 | 3.450 | 3.549 | 39,746,728 | +0.05(+1.41%) |
Jun 16, 2016 | 3.771 | 3.903 | 3.499 | 3.499 | 15,690,817 | -0.16(-4.49%) |
Jun 15, 2016 | 3.442 | 3.705 | 3.392 | 3.664 | 11,144,705 | +0.21(+6.21%) |
Jun 14, 2016 | 3.516 | 3.549 | 3.384 | 3.450 | 7,064,581 | -0.02(-0.71%) |
Jun 13, 2016 | 3.672 | 3.697 | 3.405 | 3.475 | 9,087,314 | -0.13(-3.65%) |
Jun 10, 2016 | 3.730 | 3.779 | 3.573 | 3.606 | 5,533,478 | -0.07(-2.01%) |
Jun 09, 2016 | 3.573 | 3.697 | 3.549 | 3.680 | 7,507,563 | +0.05(+1.36%) |
Jun 08, 2016 | 3.540 | 3.660 | 3.532 | 3.631 | 8,037,074 | +0.26(+7.56%) |
Jun 07, 2016 | 3.400 | 3.466 | 3.351 | 3.376 | 5,001,325 | -0.02(-0.49%) |
Jun 06, 2016 | 3.409 | 3.450 | 3.326 | 3.392 | 6,187,143 | -0.07(-2.14%) |
Jun 03, 2016 | 3.310 | 3.483 | 3.310 | 3.466 | 11,947,205 | +0.40(+13.17%) |
Jun 02, 2016 | 2.981 | 3.120 | 2.964 | 3.063 | 5,582,432 | +0.02(+0.81%) |
Jun 01, 2016 | 2.964 | 3.063 | 2.964 | 3.038 | 7,048,690 | +0.14(+4.83%) |
May 31, 2016 | 2.882 | 2.981 | 2.853 | 2.898 | 7,915,057 | +0.02(+0.57%) |
May 27, 2016 | 2.956 | 2.882 | 2.882 | 2.882 | 6,176,162 | -0.07(-2.23%) |
May 26, 2016 | 3.038 | 3.038 | 2.931 | 2.948 | 6,470,825 | -0.02(-0.56%) |
May 25, 2016 | 2.972 | 2.993 | 2.841 | 2.964 | 14,505,571 | -0.08(-2.70%) |
May 24, 2016 | 3.203 | 3.252 | 3.022 | 3.046 | 8,572,446 | -0.23(-7.04%) |
May 23, 2016 | 3.252 | 3.367 | 3.228 | 3.277 | 5,497,904 | -0.04(-1.24%) |
May 20, 2016 | 3.343 | 3.359 | 3.211 | 3.318 | 5,973,141 | -0.04(-1.23%) |
May 19, 2016 | 3.137 | 3.376 | 3.112 | 3.359 | 7,569,102 | +0.16(+5.15%) |
May 18, 2016 | 3.442 | 3.540 | 3.195 | 3.195 | 8,734,467 | -0.35(-9.98%) |
May 17, 2016 | 3.458 | 3.573 | 3.442 | 3.549 | 5,459,622 | -0.03(-0.92%) |
May 16, 2016 | 3.606 | 3.656 | 3.512 | 3.582 | 5,450,626 | +0.09(+2.59%) |
May 13, 2016 | 3.491 | 3.549 | 3.437 | 3.491 | 5,889,502 | +0.08(+2.42%) |
May 12, 2016 | 3.606 | 3.635 | 3.409 | 3.409 | 6,037,627 | -0.18(-5.05%) |
May 11, 2016 | 3.573 | 3.680 | 3.442 | 3.590 | 6,519,105 | +0.07(+1.87%) |
May 10, 2016 | 3.367 | 3.532 | 3.326 | 3.524 | 5,572,280 | +0.12(+3.63%) |
May 09, 2016 | 3.614 | 3.614 | 3.400 | 3.400 | 7,802,179 | -0.40(-10.61%) |
May 06, 2016 | 3.684 | 3.849 | 3.614 | 3.804 | 7,222,381 | +0.24(+6.70%) |
May 05, 2016 | 3.507 | 3.598 | 3.458 | 3.565 | 6,672,555 | +0.10(+2.85%) |
May 04, 2016 | 3.582 | 3.672 | 3.450 | 3.466 | 6,650,796 | -0.14(-3.88%) |
May 03, 2016 | 3.763 | 3.820 | 3.557 | 3.606 | 6,688,268 | -0.16(-4.16%) |