Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 4.378 | 4.544 | 4.373 | 4.518 | 25,106,680 | +0.20(+4.69%) |
Jul 28, 2016 | 4.420 | 4.430 | 4.274 | 4.316 | 32,642,558 | -0.22(-4.81%) |
Jul 27, 2016 | 4.534 | 4.612 | 4.500 | 4.534 | 19,055,776 | +0.03(+0.58%) |
Jul 26, 2016 | 4.523 | 4.580 | 4.508 | 4.508 | 13,162,324 | -0.03(-0.57%) |
Jul 25, 2016 | 4.586 | 4.599 | 4.497 | 4.534 | 9,838,147 | -0.07(-1.47%) |
Jul 22, 2016 | 4.534 | 4.622 | 4.497 | 4.601 | 14,711,730 | +0.07(+1.49%) |
Jul 21, 2016 | 4.586 | 4.612 | 4.466 | 4.534 | 26,609,126 | -0.08(-1.80%) |
Jul 20, 2016 | 4.555 | 4.638 | 4.503 | 4.617 | 15,178,359 | +0.06(+1.37%) |
Jul 19, 2016 | 4.529 | 4.565 | 4.497 | 4.555 | 15,189,223 | -0.02(-0.45%) |
Jul 18, 2016 | 4.518 | 4.601 | 4.490 | 4.575 | 14,255,184 | +0.09(+1.97%) |
Jul 15, 2016 | 4.477 | 4.523 | 4.427 | 4.487 | 14,141,842 | +0.01(+0.12%) |
Jul 14, 2016 | 4.471 | 4.518 | 4.414 | 4.482 | 28,375,344 | +0.20(+4.61%) |
Jul 13, 2016 | 4.196 | 4.284 | 4.144 | 4.284 | 26,806,814 | +0.10(+2.48%) |
Jul 12, 2016 | 4.248 | 4.300 | 4.165 | 4.181 | 20,186,482 | +0.00(+0.00%) |
Jul 11, 2016 | 4.155 | 4.207 | 4.155 | 4.181 | 17,651,766 | +0.03(+0.62%) |
Jul 08, 2016 | 4.087 | 4.165 | 3.947 | 4.155 | 26,880,612 | +0.21(+5.26%) |
Jul 07, 2016 | 3.994 | 4.051 | 3.942 | 3.947 | 17,432,222 | -0.06(-1.43%) |
Jul 06, 2016 | 3.937 | 4.009 | 3.874 | 4.004 | 17,537,678 | -0.01(-0.13%) |
Jul 05, 2016 | 4.030 | 4.079 | 3.942 | 4.009 | 16,387,865 | -0.10(-2.40%) |
Jul 01, 2016 | 4.020 | 4.108 | 4.108 | 4.108 | 31,364,972 | +0.05(+1.36%) |
Jun 30, 2016 | 4.001 | 4.141 | 3.975 | 4.053 | 22,990,534 | +0.07(+1.83%) |
Jun 29, 2016 | 3.918 | 3.991 | 3.889 | 3.980 | 19,157,008 | +0.16(+4.07%) |
Jun 28, 2016 | 3.757 | 3.840 | 3.721 | 3.825 | 29,999,954 | +0.21(+5.74%) |
Jun 27, 2016 | 3.819 | 3.819 | 3.586 | 3.617 | 38,357,284 | -0.17(-4.39%) |
Jun 24, 2016 | 3.747 | 3.840 | 3.710 | 3.783 | 47,537,900 | -0.19(-4.71%) |
Jun 23, 2016 | 3.861 | 3.975 | 3.799 | 3.970 | 17,967,916 | +0.22(+5.78%) |
Jun 22, 2016 | 3.768 | 3.861 | 3.743 | 3.753 | 23,045,218 | -0.01(-0.14%) |
Jun 21, 2016 | 3.707 | 3.784 | 3.645 | 3.758 | 30,398,896 | +0.04(+1.11%) |
Jun 20, 2016 | 3.717 | 3.768 | 3.696 | 3.717 | 21,366,736 | +0.11(+3.00%) |
Jun 17, 2016 | 3.650 | 3.676 | 3.575 | 3.609 | 18,286,294 | +0.02(+0.43%) |
Jun 16, 2016 | 3.475 | 3.601 | 3.424 | 3.593 | 15,761,796 | +0.07(+1.90%) |
Jun 15, 2016 | 3.532 | 3.619 | 3.465 | 3.526 | 25,672,098 | +0.03(+0.74%) |
Jun 14, 2016 | 3.624 | 3.671 | 3.449 | 3.501 | 27,194,796 | -0.12(-3.27%) |
Jun 13, 2016 | 3.511 | 3.647 | 3.506 | 3.619 | 33,159,310 | +0.03(+0.86%) |
Jun 10, 2016 | 3.655 | 3.681 | 3.578 | 3.588 | 13,134,578 | -0.17(-4.52%) |
Jun 09, 2016 | 3.758 | 3.784 | 3.707 | 3.758 | 17,524,530 | -0.05(-1.35%) |
Jun 08, 2016 | 3.717 | 3.825 | 3.681 | 3.810 | 33,591,788 | +0.21(+5.71%) |
Jun 07, 2016 | 3.485 | 3.609 | 3.485 | 3.604 | 34,243,228 | +0.10(+2.94%) |
Jun 06, 2016 | 3.460 | 3.524 | 3.426 | 3.501 | 20,430,712 | +0.02(+0.44%) |
Jun 03, 2016 | 3.485 | 3.537 | 3.444 | 3.485 | 21,225,092 | +0.06(+1.80%) |
Jun 02, 2016 | 3.279 | 3.444 | 3.269 | 3.424 | 21,737,080 | +0.12(+3.68%) |
Jun 01, 2016 | 3.230 | 3.323 | 3.174 | 3.302 | 23,203,730 | +0.08(+2.56%) |
May 31, 2016 | 3.405 | 3.451 | 3.138 | 3.220 | 62,108,128 | -0.19(-5.58%) |
May 27, 2016 | 3.467 | 3.410 | 3.410 | 3.410 | 16,994,266 | -0.12(-3.49%) |
May 26, 2016 | 3.513 | 3.575 | 3.500 | 3.534 | 10,674,673 | +0.05(+1.48%) |
May 25, 2016 | 3.564 | 3.580 | 3.462 | 3.482 | 17,980,616 | -0.04(-1.02%) |
May 24, 2016 | 3.570 | 3.585 | 3.477 | 3.518 | 19,026,072 | +0.04(+1.03%) |
May 23, 2016 | 3.420 | 3.528 | 3.400 | 3.482 | 26,586,514 | -0.06(-1.74%) |
May 20, 2016 | 3.575 | 3.626 | 3.498 | 3.544 | 22,372,758 | +0.02(+0.44%) |
May 19, 2016 | 3.523 | 3.544 | 3.467 | 3.528 | 31,368,072 | -0.08(-2.28%) |
May 18, 2016 | 3.606 | 3.739 | 3.580 | 3.611 | 31,219,632 | -0.07(-1.96%) |
May 17, 2016 | 3.744 | 3.750 | 3.639 | 3.683 | 22,766,348 | -0.10(-2.59%) |
May 16, 2016 | 3.832 | 3.873 | 3.762 | 3.780 | 17,509,020 | -0.02(-0.41%) |
May 13, 2016 | 3.986 | 4.007 | 3.755 | 3.796 | 34,574,676 | -0.24(-5.99%) |
May 12, 2016 | 4.002 | 4.089 | 3.878 | 4.038 | 28,455,190 | +0.06(+1.55%) |
May 11, 2016 | 4.032 | 4.043 | 3.919 | 3.976 | 26,971,086 | +0.07(+1.71%) |
May 10, 2016 | 3.786 | 3.919 | 3.778 | 3.909 | 34,669,796 | +0.21(+5.56%) |
May 09, 2016 | 3.652 | 3.714 | 3.436 | 3.703 | 47,731,680 | +0.03(+0.84%) |
May 06, 2016 | 3.616 | 3.731 | 3.603 | 3.672 | 18,888,700 | +0.05(+1.28%) |
May 05, 2016 | 3.806 | 3.827 | 3.600 | 3.626 | 31,933,684 | -0.12(-3.16%) |
May 04, 2016 | 3.626 | 3.750 | 3.595 | 3.744 | 26,819,708 | +0.20(+5.51%) |
May 03, 2016 | 3.590 | 3.631 | 3.518 | 3.549 | 33,442,576 | -0.15(-3.96%) |