Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 3.470 | 3.700 | 3.450 | 3.700 | 85,688 | +0.18(+5.11%) |
Jul 28, 2016 | 3.700 | 3.760 | 3.485 | 3.520 | 137,581 | -0.19(-5.12%) |
Jul 27, 2016 | 3.960 | 4.010 | 3.650 | 3.710 | 118,799 | -0.15(-3.89%) |
Jul 26, 2016 | 3.490 | 3.880 | 3.440 | 3.860 | 256,653 | +0.37(+10.60%) |
Jul 25, 2016 | 3.750 | 3.750 | 3.440 | 3.490 | 213,827 | -0.30(-7.92%) |
Jul 22, 2016 | 3.940 | 3.960 | 3.730 | 3.790 | 209,739 | -0.11(-2.82%) |
Jul 21, 2016 | 3.980 | 4.180 | 3.900 | 3.900 | 324,164 | -0.07(-1.76%) |
Jul 20, 2016 | 3.950 | 4.050 | 3.900 | 3.970 | 106,668 | -0.03(-0.75%) |
Jul 19, 2016 | 4.040 | 4.090 | 3.920 | 4.000 | 248,617 | -0.05(-1.23%) |
Jul 18, 2016 | 4.010 | 4.075 | 3.890 | 4.050 | 111,511 | +0.03(+0.75%) |
Jul 15, 2016 | 4.230 | 4.240 | 3.990 | 4.020 | 183,635 | -0.15(-3.60%) |
Jul 14, 2016 | 4.360 | 4.380 | 4.150 | 4.170 | 254,325 | -0.14(-3.25%) |
Jul 13, 2016 | 4.350 | 4.490 | 4.175 | 4.310 | 218,222 | -0.05(-1.15%) |
Jul 12, 2016 | 4.160 | 4.390 | 4.140 | 4.360 | 260,222 | +0.31(+7.65%) |
Jul 11, 2016 | 4.080 | 4.140 | 4.010 | 4.050 | 130,379 | -0.02(-0.49%) |
Jul 08, 2016 | 3.990 | 4.133 | 3.920 | 4.070 | 182,924 | +0.15(+3.83%) |
Jul 07, 2016 | 4.090 | 4.141 | 3.930 | 3.920 | 196,580 | -0.08(-2.00%) |
Jul 06, 2016 | 3.980 | 4.060 | 3.820 | 4.000 | 114,733 | +0.00(+0.00%) |
Jul 05, 2016 | 4.090 | 4.260 | 3.820 | 4.000 | 184,228 | -0.26(-6.10%) |
Jul 01, 2016 | 4.100 | 4.260 | 4.260 | 4.260 | 171,200 | +0.14(+3.40%) |
Jun 30, 2016 | 4.220 | 4.220 | 4.040 | 4.120 | 204,768 | -0.15(-3.51%) |
Jun 29, 2016 | 4.090 | 4.340 | 3.980 | 4.270 | 183,646 | +0.26(+6.48%) |
Jun 28, 2016 | 4.000 | 4.150 | 3.945 | 4.010 | 330,964 | +0.19(+4.97%) |
Jun 27, 2016 | 3.890 | 3.890 | 3.680 | 3.820 | 353,046 | -0.22(-5.45%) |
Jun 24, 2016 | 3.790 | 4.170 | 3.760 | 4.040 | 730,440 | -0.16(-3.81%) |
Jun 23, 2016 | 4.320 | 4.320 | 4.180 | 4.200 | 208,028 | -0.01(-0.24%) |
Jun 22, 2016 | 4.390 | 4.400 | 4.190 | 4.210 | 281,812 | -0.15(-3.44%) |
Jun 21, 2016 | 4.380 | 4.420 | 4.210 | 4.360 | 267,734 | -0.04(-0.91%) |
Jun 20, 2016 | 4.480 | 4.700 | 4.320 | 4.400 | 319,973 | +0.15(+3.53%) |
Jun 17, 2016 | 4.190 | 4.520 | 4.170 | 4.250 | 839,090 | +0.05(+1.19%) |
Jun 16, 2016 | 4.450 | 4.520 | 4.150 | 4.200 | 225,865 | -0.34(-7.49%) |
Jun 15, 2016 | 4.540 | 4.700 | 4.380 | 4.540 | 160,595 | -0.01(-0.22%) |
Jun 14, 2016 | 4.650 | 4.850 | 4.480 | 4.550 | 274,118 | -0.11(-2.36%) |
Jun 13, 2016 | 4.490 | 4.915 | 4.410 | 4.660 | 343,853 | +0.14(+3.10%) |
Jun 10, 2016 | 4.400 | 4.590 | 4.325 | 4.520 | 433,356 | +0.00(+0.00%) |
Jun 09, 2016 | 4.400 | 4.540 | 4.280 | 4.520 | 182,255 | +0.08(+1.80%) |
Jun 08, 2016 | 4.520 | 4.640 | 4.400 | 4.440 | 347,617 | +0.00(+0.00%) |
Jun 07, 2016 | 3.910 | 4.460 | 3.860 | 4.440 | 372,120 | +0.59(+15.32%) |
Jun 06, 2016 | 3.800 | 3.950 | 3.770 | 3.850 | 387,389 | +0.10(+2.67%) |
Jun 03, 2016 | 3.890 | 3.920 | 3.690 | 3.750 | 209,083 | -0.09(-2.34%) |
Jun 02, 2016 | 3.700 | 3.860 | 3.700 | 3.840 | 284,739 | +0.08(+2.13%) |
Jun 01, 2016 | 3.790 | 3.860 | 3.530 | 3.760 | 360,403 | -0.04(-1.05%) |
May 31, 2016 | 3.910 | 4.000 | 3.780 | 3.800 | 1,004,378 | -0.06(-1.55%) |
May 27, 2016 | 4.050 | 3.860 | 3.860 | 3.860 | 867,100 | -0.14(-3.50%) |
May 26, 2016 | 4.410 | 4.464 | 3.990 | 4.000 | 527,489 | -0.32(-7.41%) |
May 25, 2016 | 4.250 | 4.470 | 4.250 | 4.320 | 372,687 | +0.05(+1.17%) |
May 24, 2016 | 4.330 | 4.516 | 4.170 | 4.270 | 237,361 | +0.07(+1.67%) |
May 23, 2016 | 4.210 | 4.288 | 4.120 | 4.200 | 125,097 | -0.09(-2.10%) |
May 20, 2016 | 4.070 | 4.340 | 3.960 | 4.290 | 109,221 | +0.24(+5.93%) |
May 19, 2016 | 4.090 | 4.170 | 3.940 | 4.050 | 455,422 | -0.11(-2.64%) |
May 18, 2016 | 4.320 | 4.390 | 4.090 | 4.160 | 147,572 | -0.21(-4.81%) |
May 17, 2016 | 4.420 | 4.610 | 4.320 | 4.370 | 170,141 | -0.07(-1.58%) |
May 16, 2016 | 4.420 | 4.640 | 4.350 | 4.440 | 156,488 | +0.16(+3.74%) |
May 13, 2016 | 4.330 | 4.470 | 4.230 | 4.280 | 152,636 | -0.10(-2.28%) |
May 12, 2016 | 4.310 | 4.450 | 4.190 | 4.380 | 302,797 | +0.05(+1.15%) |
May 11, 2016 | 4.260 | 4.435 | 4.040 | 4.330 | 249,652 | +0.06(+1.41%) |
May 10, 2016 | 4.150 | 4.350 | 4.040 | 4.270 | 197,190 | +0.14(+3.39%) |
May 09, 2016 | 4.630 | 4.680 | 4.070 | 4.130 | 458,730 | -0.50(-10.80%) |
May 06, 2016 | 4.530 | 5.100 | 4.530 | 4.630 | 303,859 | +0.03(+0.65%) |
May 05, 2016 | 4.250 | 5.200 | 4.210 | 4.600 | 593,572 | +0.54(+13.30%) |
May 04, 2016 | 4.320 | 4.450 | 4.005 | 4.060 | 516,875 | -0.26(-6.02%) |
May 03, 2016 | 4.670 | 4.670 | 4.200 | 4.320 | 424,653 | -0.55(-11.29%) |