Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 4.100 | 4.160 | 4.010 | 4.020 | 426,498 | -0.06(-1.47%) |
Jul 28, 2016 | 4.210 | 4.330 | 4.070 | 4.080 | 236,373 | -0.14(-3.32%) |
Jul 27, 2016 | 4.180 | 4.250 | 4.120 | 4.220 | 288,733 | +0.06(+1.44%) |
Jul 26, 2016 | 4.200 | 4.277 | 4.100 | 4.160 | 304,070 | +0.00(+0.00%) |
Jul 25, 2016 | 4.080 | 4.230 | 3.978 | 4.160 | 613,697 | +0.08(+1.96%) |
Jul 22, 2016 | 4.050 | 4.220 | 4.021 | 4.080 | 330,508 | +0.03(+0.74%) |
Jul 21, 2016 | 4.200 | 4.330 | 4.030 | 4.050 | 335,881 | -0.14(-3.34%) |
Jul 20, 2016 | 4.120 | 4.260 | 4.090 | 4.190 | 294,839 | +0.08(+1.95%) |
Jul 19, 2016 | 4.340 | 4.410 | 4.105 | 4.110 | 270,051 | -0.25(-5.73%) |
Jul 18, 2016 | 4.380 | 4.440 | 4.340 | 4.360 | 411,561 | -0.01(-0.23%) |
Jul 15, 2016 | 4.200 | 4.450 | 4.190 | 4.370 | 329,040 | +0.17(+4.05%) |
Jul 14, 2016 | 4.280 | 4.280 | 4.150 | 4.200 | 394,731 | -0.04(-0.94%) |
Jul 13, 2016 | 4.470 | 4.470 | 4.230 | 4.240 | 335,043 | -0.20(-4.50%) |
Jul 12, 2016 | 4.470 | 4.650 | 4.420 | 4.440 | 427,017 | +0.03(+0.68%) |
Jul 11, 2016 | 4.500 | 4.550 | 4.410 | 4.410 | 480,382 | -0.08(-1.78%) |
Jul 08, 2016 | 4.420 | 4.540 | 4.390 | 4.490 | 474,959 | +0.11(+2.51%) |
Jul 07, 2016 | 4.240 | 4.490 | 4.220 | 4.380 | 299,880 | +0.06(+1.39%) |
Jul 05, 2016 | 4.330 | 4.360 | 4.185 | 4.320 | 512,836 | -0.05(-1.14%) |
Jul 01, 2016 | 4.340 | 4.370 | 4.370 | 4.370 | 396,900 | +0.07(+1.63%) |
Jun 30, 2016 | 4.360 | 4.450 | 4.210 | 4.300 | 557,645 | -0.01(-0.23%) |
Jun 29, 2016 | 4.030 | 4.360 | 3.940 | 4.310 | 1,238,277 | +0.36(+9.11%) |
Jun 28, 2016 | 3.860 | 4.180 | 3.840 | 3.950 | 651,986 | +0.13(+3.40%) |
Jun 27, 2016 | 3.990 | 3.990 | 3.745 | 3.820 | 785,976 | -0.20(-4.98%) |
Jun 24, 2016 | 3.850 | 4.060 | 3.810 | 4.020 | 1,676,532 | -0.07(-1.71%) |
Jun 23, 2016 | 4.000 | 4.110 | 3.950 | 4.090 | 498,298 | +0.13(+3.28%) |
Jun 22, 2016 | 3.920 | 4.080 | 3.760 | 3.960 | 791,908 | +0.04(+1.02%) |
Jun 21, 2016 | 3.950 | 3.980 | 3.680 | 3.920 | 802,288 | -0.02(-0.51%) |
Jun 20, 2016 | 3.960 | 4.080 | 3.880 | 3.940 | 384,771 | +0.05(+1.29%) |
Jun 17, 2016 | 4.000 | 4.160 | 3.840 | 3.890 | 734,830 | -0.09(-2.26%) |
Jun 16, 2016 | 3.760 | 4.060 | 3.715 | 3.980 | 590,796 | +0.19(+5.01%) |
Jun 15, 2016 | 3.790 | 3.960 | 3.760 | 3.790 | 401,633 | +0.04(+1.07%) |
Jun 14, 2016 | 3.740 | 3.980 | 3.615 | 3.750 | 417,588 | -0.12(-3.10%) |
Jun 13, 2016 | 3.850 | 4.040 | 3.810 | 3.870 | 473,607 | -0.07(-1.78%) |
Jun 10, 2016 | 4.040 | 4.095 | 3.850 | 3.940 | 440,578 | -0.17(-4.14%) |
Jun 09, 2016 | 4.250 | 4.330 | 4.085 | 4.110 | 454,413 | -0.16(-3.75%) |
Jun 08, 2016 | 4.390 | 4.390 | 4.190 | 4.270 | 387,106 | -0.09(-2.06%) |
Jun 07, 2016 | 4.480 | 4.550 | 4.350 | 4.360 | 362,959 | -0.12(-2.68%) |
Jun 06, 2016 | 4.390 | 4.520 | 4.280 | 4.480 | 399,549 | +0.10(+2.28%) |
Jun 03, 2016 | 4.560 | 4.620 | 4.320 | 4.380 | 434,083 | -0.17(-3.74%) |
Jun 02, 2016 | 4.410 | 4.610 | 4.380 | 4.550 | 471,572 | +0.09(+2.02%) |
Jun 01, 2016 | 4.490 | 4.540 | 4.360 | 4.460 | 483,873 | +0.01(+0.22%) |
May 31, 2016 | 4.490 | 4.780 | 4.380 | 4.450 | 1,096,652 | +0.01(+0.23%) |
May 27, 2016 | 4.310 | 4.440 | 4.440 | 4.440 | 250,000 | +0.17(+3.98%) |
May 26, 2016 | 4.350 | 4.390 | 4.240 | 4.270 | 349,564 | -0.08(-1.84%) |
May 25, 2016 | 4.340 | 4.490 | 4.320 | 4.350 | 693,435 | +0.07(+1.64%) |
May 24, 2016 | 4.150 | 4.310 | 4.150 | 4.280 | 571,670 | +0.20(+4.90%) |
May 23, 2016 | 3.980 | 4.180 | 3.950 | 4.080 | 303,462 | +0.08(+2.00%) |
May 20, 2016 | 3.670 | 4.180 | 3.610 | 4.000 | 899,691 | +0.35(+9.59%) |
May 19, 2016 | 3.680 | 3.750 | 3.484 | 3.650 | 600,936 | -0.06(-1.62%) |
May 18, 2016 | 3.720 | 3.870 | 3.650 | 3.710 | 607,753 | -0.03(-0.80%) |
May 17, 2016 | 3.890 | 3.950 | 3.700 | 3.740 | 844,528 | -0.16(-4.10%) |
May 16, 2016 | 3.530 | 3.900 | 3.510 | 3.900 | 1,008,867 | +0.43(+12.39%) |
May 13, 2016 | 3.310 | 3.650 | 3.120 | 3.470 | 2,193,018 | -0.72(-17.18%) |
May 12, 2016 | 4.590 | 4.590 | 4.140 | 4.190 | 587,575 | -0.34(-7.51%) |
May 11, 2016 | 4.600 | 4.770 | 4.510 | 4.530 | 366,124 | -0.10(-2.16%) |
May 10, 2016 | 4.540 | 4.730 | 4.320 | 4.630 | 530,778 | +0.09(+1.98%) |
May 09, 2016 | 4.240 | 4.750 | 4.160 | 4.540 | 656,141 | +0.30(+7.08%) |
May 06, 2016 | 4.330 | 4.520 | 4.100 | 4.240 | 1,074,503 | -0.11(-2.53%) |
May 05, 2016 | 5.010 | 5.010 | 4.330 | 4.350 | 745,220 | -0.51(-10.49%) |
May 04, 2016 | 5.400 | 5.495 | 4.860 | 4.860 | 774,126 | -0.59(-10.83%) |
May 03, 2016 | 5.490 | 5.660 | 5.410 | 5.450 | 601,233 | -0.10(-1.80%) |