Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 5.112 | 5.430 | 5.111 | 5.400 | 11,440 | +0.40(+8.00%) |
Jul 28, 2016 | 4.980 | 5.097 | 4.930 | 5.000 | 3,650 | -0.02(-0.40%) |
Jul 27, 2016 | 4.850 | 5.020 | 4.680 | 5.020 | 19,964 | +0.28(+5.91%) |
Jul 26, 2016 | 4.620 | 4.750 | 4.600 | 4.740 | 13,075 | +0.27(+6.04%) |
Jul 25, 2016 | 4.560 | 4.650 | 4.450 | 4.470 | 20,173 | -0.24(-5.06%) |
Jul 22, 2016 | 4.790 | 4.790 | 4.653 | 4.708 | 4,962 | -0.10(-2.06%) |
Jul 21, 2016 | 4.760 | 4.869 | 4.760 | 4.807 | 15,800 | +0.28(+6.12%) |
Jul 20, 2016 | 4.940 | 4.940 | 4.530 | 4.530 | 24,062 | -0.50(-9.94%) |
Jul 19, 2016 | 5.102 | 5.130 | 5.030 | 5.030 | 20,770 | -0.16(-3.17%) |
Jul 18, 2016 | 5.259 | 5.314 | 5.145 | 5.195 | 7,100 | -0.03(-0.48%) |
Jul 15, 2016 | 5.340 | 5.390 | 5.220 | 5.220 | 5,057 | -0.13(-2.43%) |
Jul 14, 2016 | 5.210 | 5.410 | 5.210 | 5.350 | 10,000 | +0.00(+0.06%) |
Jul 13, 2016 | 5.330 | 5.347 | 5.301 | 5.347 | 11,096 | +0.20(+3.91%) |
Jul 12, 2016 | 5.450 | 5.450 | 5.110 | 5.146 | 13,251 | -0.35(-6.33%) |
Jul 11, 2016 | 5.342 | 5.610 | 5.290 | 5.494 | 1,500 | -0.10(-1.75%) |
Jul 08, 2016 | 5.591 | 5.310 | 5.591 | 10,800 | +0.28(+5.30%) | |
Jul 07, 2016 | 5.590 | 5.610 | 5.310 | 5.310 | 11,083 | +0.06(+1.13%) |
Jul 05, 2016 | 5.148 | 5.260 | 5.148 | 5.251 | 7,356 | +0.19(+3.77%) |
Jul 01, 2016 | 5.060 | 5.060 | 5.060 | 0 | +0.27(+5.60%) | |
Jun 30, 2016 | 4.843 | 4.843 | 4.720 | 4.792 | 4,481 | -0.03(-0.59%) |
Jun 29, 2016 | 4.939 | 4.945 | 4.820 | 4.820 | 16,586 | -0.10(-2.03%) |
Jun 28, 2016 | 4.990 | 5.053 | 4.862 | 4.920 | 6,776 | -0.09(-1.70%) |
Jun 27, 2016 | 4.990 | 5.100 | 4.970 | 5.005 | 10,110 | +0.08(+1.72%) |
Jun 24, 2016 | 4.967 | 5.000 | 4.839 | 4.921 | 10,236 | +0.34(+7.37%) |
Jun 23, 2016 | 4.600 | 4.634 | 4.583 | 4.583 | 3,150 | +0.02(+0.50%) |
Jun 22, 2016 | 4.580 | 4.580 | 4.530 | 4.560 | 11,967 | +0.06(+1.33%) |
Jun 21, 2016 | 4.480 | 4.585 | 4.480 | 4.500 | 26,600 | -0.04(-0.88%) |
Jun 20, 2016 | 4.470 | 4.560 | 4.470 | 4.540 | 3,420 | -0.15(-3.20%) |
Jun 17, 2016 | 4.713 | 4.770 | 4.650 | 4.690 | 3,271,839 | +0.06(+1.30%) |
Jun 16, 2016 | 4.880 | 5.014 | 4.630 | 4.630 | 10,462 | -0.12(-2.53%) |
Jun 15, 2016 | 4.560 | 4.807 | 4.507 | 4.750 | 28,038 | +0.20(+4.48%) |
Jun 14, 2016 | 4.540 | 4.610 | 4.540 | 4.546 | 775 | -0.05(-1.09%) |
Jun 13, 2016 | 4.656 | 4.700 | 4.597 | 4.597 | 3,662 | -0.02(-0.50%) |
Jun 10, 2016 | 4.590 | 4.620 | 4.590 | 4.620 | 4,304 | -0.09(-1.91%) |
Jun 09, 2016 | 4.580 | 4.735 | 4.578 | 4.710 | 7,536 | +0.09(+1.95%) |
Jun 08, 2016 | 4.601 | 4.730 | 4.586 | 4.620 | 19,946 | +0.22(+4.98%) |
Jun 07, 2016 | 4.470 | 4.470 | 4.400 | 4.401 | 11,160 | -0.10(-2.20%) |
Jun 06, 2016 | 4.390 | 4.500 | 4.343 | 4.500 | 10,146 | +0.19(+4.34%) |
Jun 03, 2016 | 4.287 | 4.350 | 4.230 | 4.313 | 25,200 | +0.42(+10.87%) |
Jun 02, 2016 | 3.877 | 3.899 | 3.877 | 3.890 | 1,710 | -0.01(-0.25%) |
Jun 01, 2016 | 3.902 | 3.930 | 3.820 | 3.900 | 15,663 | +0.04(+1.03%) |
May 31, 2016 | 3.783 | 3.860 | 3.758 | 3.860 | 33,295 | +0.09(+2.52%) |
May 27, 2016 | 3.765 | 3.765 | 3.765 | 0 | -0.24(-5.99%) | |
May 26, 2016 | 4.140 | 4.140 | 3.930 | 4.005 | 11,517 | -0.01(-0.21%) |
May 25, 2016 | 3.800 | 4.018 | 3.690 | 4.014 | 5,816 | +0.23(+6.18%) |
May 24, 2016 | 3.950 | 3.960 | 3.780 | 3.780 | 25,393 | -0.39(-9.35%) |
May 23, 2016 | 4.140 | 4.170 | 4.134 | 4.170 | 7,195 | -0.02(-0.41%) |
May 20, 2016 | 4.210 | 4.210 | 4.083 | 4.187 | 9,600 | +0.02(+0.41%) |
May 19, 2016 | 4.050 | 4.296 | 3.976 | 4.170 | 9,975 | -0.06(-1.40%) |
May 18, 2016 | 4.499 | 4.499 | 4.229 | 4.229 | 11,293 | -0.41(-8.86%) |
May 17, 2016 | 4.425 | 4.640 | 4.410 | 4.640 | 6,228 | +0.19(+4.36%) |
May 16, 2016 | 4.398 | 4.495 | 4.360 | 4.446 | 44,121 | +0.16(+3.64%) |
May 13, 2016 | 4.339 | 4.360 | 4.250 | 4.290 | 8,946 | +0.04(+0.94%) |
May 12, 2016 | 4.408 | 4.408 | 4.250 | 4.250 | 3,233 | -0.13(-2.97%) |
May 11, 2016 | 4.500 | 4.600 | 4.318 | 4.380 | 4,395 | +0.25(+5.93%) |
May 10, 2016 | 4.010 | 4.135 | 3.976 | 4.135 | 4,150 | +0.15(+3.82%) |
May 09, 2016 | 4.100 | 4.140 | 3.983 | 3.983 | 6,343 | -0.27(-6.27%) |
May 06, 2016 | 4.090 | 4.357 | 4.090 | 4.249 | 9,397 | +0.21(+5.17%) |
May 05, 2016 | 3.960 | 4.117 | 3.960 | 4.040 | 3,811 | +0.08(+2.02%) |
May 04, 2016 | 4.040 | 4.110 | 3.890 | 3.960 | 34,139 | -0.23(-5.49%) |
May 03, 2016 | 4.100 | 4.190 | 4.100 | 4.190 | 1,860 | -0.09(-2.10%) |