Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 5.100 | 5.250 | 5.050 | 5.170 | 13,042,227 | +0.16(+3.19%) |
Jul 28, 2016 | 5.040 | 5.090 | 4.810 | 5.010 | 13,441,356 | +0.01(+0.20%) |
Jul 27, 2016 | 4.730 | 5.040 | 4.660 | 5.000 | 16,174,047 | +0.37(+7.99%) |
Jul 26, 2016 | 4.490 | 4.690 | 4.440 | 4.630 | 12,969,620 | +0.20(+4.51%) |
Jul 25, 2016 | 4.510 | 4.570 | 4.390 | 4.430 | 10,976,898 | -0.19(-4.11%) |
Jul 22, 2016 | 4.700 | 4.750 | 4.550 | 4.620 | 11,042,203 | -0.15(-3.14%) |
Jul 21, 2016 | 4.500 | 4.780 | 4.445 | 4.770 | 10,087,993 | +0.32(+7.19%) |
Jul 20, 2016 | 4.630 | 4.670 | 4.420 | 4.450 | 9,243,566 | -0.32(-6.71%) |
Jul 19, 2016 | 4.880 | 4.930 | 4.760 | 4.770 | 7,374,372 | -0.11(-2.25%) |
Jul 18, 2016 | 4.790 | 4.910 | 4.765 | 4.880 | 11,576,219 | +0.15(+3.17%) |
Jul 15, 2016 | 4.690 | 4.860 | 4.670 | 4.730 | 7,381,586 | -0.05(-1.05%) |
Jul 14, 2016 | 4.690 | 4.840 | 4.585 | 4.780 | 9,954,359 | -0.02(-0.42%) |
Jul 13, 2016 | 4.810 | 4.900 | 4.700 | 4.800 | 9,533,525 | +0.12(+2.56%) |
Jul 12, 2016 | 4.820 | 4.920 | 4.650 | 4.680 | 11,528,552 | -0.18(-3.70%) |
Jul 11, 2016 | 4.790 | 4.950 | 4.725 | 4.860 | 8,637,050 | +0.02(+0.41%) |
Jul 08, 2016 | 4.570 | 4.890 | 4.580 | 4.840 | 10,127,376 | +0.26(+5.68%) |
Jul 07, 2016 | 4.640 | 4.710 | 4.540 | 4.580 | 6,887,108 | -0.15(-3.17%) |
Jul 06, 2016 | 4.730 | 4.820 | 4.610 | 4.730 | 11,570,220 | +0.12(+2.60%) |
Jul 05, 2016 | 4.530 | 4.675 | 4.435 | 4.610 | 10,029,193 | +0.14(+3.13%) |
Jul 01, 2016 | 4.280 | 4.470 | 4.470 | 4.470 | 10,130,000 | +0.33(+7.97%) |
Jun 30, 2016 | 4.270 | 4.320 | 4.120 | 4.140 | 12,583,516 | -0.05(-1.19%) |
Jun 29, 2016 | 4.270 | 4.305 | 4.170 | 4.190 | 10,294,896 | -0.01(-0.24%) |
Jun 28, 2016 | 4.200 | 4.300 | 4.120 | 4.200 | 13,733,848 | -0.18(-4.11%) |
Jun 27, 2016 | 4.400 | 4.455 | 4.150 | 4.380 | 10,538,341 | +0.11(+2.58%) |
Jun 24, 2016 | 4.350 | 4.460 | 4.180 | 4.270 | 11,781,432 | +0.26(+6.48%) |
Jun 23, 2016 | 3.930 | 4.040 | 3.895 | 4.010 | 9,797,606 | +0.03(+0.75%) |
Jun 22, 2016 | 3.840 | 3.980 | 3.730 | 3.980 | 9,253,514 | +0.16(+4.19%) |
Jun 21, 2016 | 3.820 | 3.880 | 3.765 | 3.820 | 10,627,865 | -0.11(-2.80%) |
Jun 20, 2016 | 3.760 | 3.970 | 3.740 | 3.930 | 9,469,931 | +0.07(+1.81%) |
Jun 17, 2016 | 3.960 | 4.050 | 3.850 | 3.860 | 30,399,700 | -0.04(-1.03%) |
Jun 16, 2016 | 4.100 | 4.140 | 3.785 | 3.900 | 12,652,145 | -0.07(-1.76%) |
Jun 15, 2016 | 3.730 | 4.000 | 3.665 | 3.970 | 9,198,580 | +0.26(+7.01%) |
Jun 14, 2016 | 3.870 | 3.890 | 3.620 | 3.710 | 9,504,539 | -0.14(-3.64%) |
Jun 13, 2016 | 4.020 | 4.040 | 3.735 | 3.850 | 6,388,417 | -0.03(-0.77%) |
Jun 10, 2016 | 3.990 | 4.090 | 3.860 | 3.880 | 6,858,203 | -0.07(-1.77%) |
Jun 09, 2016 | 3.920 | 3.980 | 3.858 | 3.950 | 8,318,372 | +0.03(+0.77%) |
Jun 08, 2016 | 3.900 | 4.030 | 3.870 | 3.920 | 8,017,291 | +0.23(+6.23%) |
Jun 07, 2016 | 3.720 | 3.800 | 3.680 | 3.690 | 5,422,010 | -0.09(-2.38%) |
Jun 06, 2016 | 3.760 | 3.800 | 3.630 | 3.780 | 7,420,734 | +0.02(+0.53%) |
Jun 03, 2016 | 3.510 | 3.790 | 3.480 | 3.760 | 7,538,064 | +0.51(+15.69%) |
Jun 02, 2016 | 3.240 | 3.320 | 3.210 | 3.250 | 3,890,037 | -0.03(-0.91%) |
Jun 01, 2016 | 3.310 | 3.380 | 3.190 | 3.280 | 5,122,019 | +0.02(+0.61%) |
May 31, 2016 | 3.170 | 3.360 | 3.140 | 3.260 | 5,650,509 | +0.09(+2.84%) |
May 27, 2016 | 3.310 | 3.170 | 3.170 | 3.170 | 6,298,400 | -0.20(-5.93%) |
May 26, 2016 | 3.490 | 3.540 | 3.340 | 3.370 | 5,782,614 | -0.03(-0.88%) |
May 25, 2016 | 3.210 | 3.445 | 3.160 | 3.400 | 7,519,261 | +0.14(+4.29%) |
May 24, 2016 | 3.410 | 3.494 | 3.250 | 3.260 | 8,628,675 | -0.28(-7.91%) |
May 23, 2016 | 3.520 | 3.640 | 3.420 | 3.540 | 6,025,314 | -0.08(-2.21%) |
May 20, 2016 | 3.710 | 3.755 | 3.490 | 3.620 | 7,678,933 | -0.06(-1.63%) |
May 19, 2016 | 3.430 | 3.700 | 3.400 | 3.680 | 6,561,732 | +0.06(+1.66%) |
May 18, 2016 | 3.880 | 3.980 | 3.590 | 3.620 | 11,120,005 | -0.40(-9.95%) |
May 17, 2016 | 3.850 | 4.050 | 3.780 | 4.020 | 6,846,523 | +0.17(+4.42%) |
May 16, 2016 | 3.920 | 4.010 | 3.790 | 3.850 | 6,506,189 | +0.06(+1.58%) |
May 13, 2016 | 3.790 | 3.950 | 3.770 | 3.790 | 6,143,816 | -0.01(-0.26%) |
May 12, 2016 | 3.820 | 3.920 | 3.750 | 3.800 | 10,037,813 | -0.04(-1.04%) |
May 11, 2016 | 3.720 | 3.855 | 3.610 | 3.840 | 9,976,521 | +0.24(+6.67%) |
May 10, 2016 | 3.430 | 3.610 | 3.330 | 3.600 | 5,041,035 | +0.20(+5.88%) |
May 09, 2016 | 3.440 | 3.530 | 3.390 | 3.400 | 5,319,781 | -0.26(-7.10%) |
May 06, 2016 | 3.420 | 3.710 | 3.410 | 3.660 | 9,874,988 | +0.31(+9.25%) |
May 05, 2016 | 3.320 | 3.450 | 3.300 | 3.350 | 7,817,148 | +0.17(+5.35%) |
May 04, 2016 | 3.120 | 3.350 | 3.100 | 3.180 | 6,697,319 | -0.03(-0.93%) |
May 03, 2016 | 3.380 | 3.410 | 3.170 | 3.210 | 7,754,774 | -0.14(-4.18%) |