Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 4.080 | 4.080 | 3.930 | 3.960 | 47,371 | -0.06(-1.49%) |
Jul 28, 2016 | 4.050 | 4.080 | 3.930 | 4.020 | 33,402 | -0.03(-0.74%) |
Jul 27, 2016 | 4.170 | 4.230 | 3.990 | 4.050 | 111,553 | -0.18(-4.26%) |
Jul 26, 2016 | 4.260 | 4.320 | 4.080 | 4.230 | 169,612 | -0.03(-0.70%) |
Jul 25, 2016 | 3.870 | 4.350 | 3.780 | 4.260 | 309,124 | +0.57(+15.45%) |
Jul 22, 2016 | 3.600 | 3.750 | 3.600 | 3.690 | 70,046 | +0.12(+3.36%) |
Jul 21, 2016 | 3.480 | 3.660 | 3.330 | 3.570 | 43,836 | +0.09(+2.59%) |
Jul 20, 2016 | 3.595 | 3.600 | 3.360 | 3.480 | 40,627 | -0.03(-0.85%) |
Jul 19, 2016 | 3.510 | 3.600 | 3.488 | 3.510 | 19,824 | +0.03(+0.86%) |
Jul 18, 2016 | 3.480 | 3.570 | 3.450 | 3.480 | 15,871 | +0.03(+0.87%) |
Jul 15, 2016 | 3.540 | 3.570 | 3.450 | 3.450 | 11,046 | -0.09(-2.54%) |
Jul 14, 2016 | 3.570 | 3.570 | 3.507 | 3.540 | 12,159 | +0.00(+0.00%) |
Jul 13, 2016 | 3.570 | 3.600 | 3.540 | 3.540 | 25,309 | -0.03(-0.84%) |
Jul 12, 2016 | 3.480 | 3.690 | 3.450 | 3.570 | 62,130 | +0.09(+2.59%) |
Jul 11, 2016 | 3.360 | 3.540 | 3.360 | 3.480 | 37,702 | +0.15(+4.50%) |
Jul 08, 2016 | 3.270 | 3.382 | 3.240 | 3.330 | 11,009 | +0.09(+2.78%) |
Jul 07, 2016 | 3.360 | 3.450 | 3.210 | 3.240 | 22,771 | -0.09(-2.70%) |
Jul 05, 2016 | 3.420 | 3.420 | 3.300 | 3.330 | 14,402 | -0.12(-3.48%) |
Jul 01, 2016 | 3.510 | 3.450 | 3.450 | 3.450 | 38,200 | -0.12(-3.36%) |
Jun 30, 2016 | 3.630 | 3.630 | 3.480 | 3.570 | 30,389 | -0.03(-0.83%) |
Jun 29, 2016 | 3.360 | 3.750 | 3.300 | 3.600 | 131,554 | +0.24(+7.14%) |
Jun 28, 2016 | 3.270 | 3.420 | 3.270 | 3.360 | 56,137 | +0.12(+3.70%) |
Jun 27, 2016 | 3.360 | 3.360 | 3.030 | 3.240 | 66,565 | -0.12(-3.57%) |
Jun 24, 2016 | 3.360 | 3.510 | 3.150 | 3.360 | 53,243 | -0.21(-5.88%) |
Jun 23, 2016 | 3.660 | 3.660 | 3.540 | 3.570 | 33,814 | -0.12(-3.25%) |
Jun 22, 2016 | 3.810 | 3.840 | 3.540 | 3.690 | 117,510 | -0.09(-2.38%) |
Jun 21, 2016 | 3.570 | 4.020 | 3.450 | 3.780 | 337,116 | +0.30(+8.62%) |
Jun 20, 2016 | 3.360 | 3.600 | 3.360 | 3.480 | 106,917 | +0.18(+5.45%) |
Jun 17, 2016 | 3.360 | 3.420 | 3.300 | 3.300 | 58,440 | -0.06(-1.79%) |
Jun 16, 2016 | 3.180 | 3.390 | 3.120 | 3.360 | 56,000 | +0.12(+3.70%) |
Jun 15, 2016 | 3.330 | 3.360 | 3.240 | 3.240 | 28,216 | -0.06(-1.82%) |
Jun 14, 2016 | 3.240 | 3.390 | 3.210 | 3.300 | 40,533 | +0.06(+1.85%) |
Jun 13, 2016 | 3.390 | 3.390 | 3.120 | 3.240 | 153,685 | -0.18(-5.26%) |
Jun 10, 2016 | 3.420 | 3.450 | 3.360 | 3.420 | 43,475 | +0.00(+0.00%) |
Jun 09, 2016 | 3.480 | 3.600 | 3.390 | 3.420 | 63,084 | -0.06(-1.72%) |
Jun 08, 2016 | 3.660 | 3.720 | 3.480 | 3.480 | 80,772 | -0.24(-6.45%) |
Jun 07, 2016 | 3.780 | 3.810 | 3.690 | 3.720 | 52,155 | -0.09(-2.36%) |
Jun 06, 2016 | 3.780 | 3.840 | 3.690 | 3.810 | 60,104 | -0.03(-0.78%) |
Jun 03, 2016 | 3.810 | 3.900 | 3.780 | 3.840 | 25,960 | +0.03(+0.79%) |
Jun 02, 2016 | 3.840 | 3.870 | 3.810 | 3.810 | 38,207 | -0.06(-1.55%) |
Jun 01, 2016 | 3.840 | 3.960 | 3.810 | 3.870 | 50,297 | -0.03(-0.77%) |
May 31, 2016 | 3.840 | 4.020 | 3.750 | 3.900 | 54,548 | -0.06(-1.52%) |
May 27, 2016 | 3.900 | 3.960 | 3.960 | 3.960 | 36,900 | +0.06(+1.54%) |
May 26, 2016 | 3.840 | 3.960 | 3.780 | 3.900 | 13,296 | +0.04(+1.17%) |
May 25, 2016 | 3.780 | 3.930 | 3.780 | 3.855 | 28,587 | +0.04(+1.18%) |
May 24, 2016 | 3.900 | 3.930 | 3.780 | 3.810 | 50,524 | -0.15(-3.79%) |
May 23, 2016 | 3.810 | 4.050 | 3.780 | 3.960 | 36,368 | +0.06(+1.54%) |
May 20, 2016 | 3.840 | 3.930 | 3.780 | 3.900 | 35,881 | +0.03(+0.78%) |
May 19, 2016 | 3.900 | 3.960 | 3.840 | 3.870 | 55,026 | -0.09(-2.27%) |
May 18, 2016 | 3.990 | 4.050 | 3.840 | 3.960 | 13,029 | -0.06(-1.49%) |
May 17, 2016 | 4.170 | 4.260 | 3.900 | 4.020 | 39,567 | -0.21(-4.96%) |
May 16, 2016 | 4.110 | 4.260 | 4.020 | 4.230 | 23,672 | +0.06(+1.44%) |
May 13, 2016 | 3.870 | 4.200 | 3.720 | 4.170 | 138,150 | -0.06(-1.42%) |
May 12, 2016 | 4.350 | 4.650 | 4.200 | 4.230 | 69,258 | -0.21(-4.73%) |
May 11, 2016 | 4.800 | 4.920 | 4.440 | 4.440 | 22,701 | -0.36(-7.50%) |
May 10, 2016 | 4.890 | 5.430 | 4.590 | 4.800 | 88,635 | +0.30(+6.67%) |
May 09, 2016 | 4.560 | 4.560 | 4.470 | 4.500 | 29,826 | +0.00(+0.00%) |
May 06, 2016 | 4.590 | 4.710 | 4.470 | 4.500 | 19,938 | -0.18(-3.85%) |
May 05, 2016 | 4.770 | 4.770 | 4.590 | 4.680 | 21,240 | -0.18(-3.70%) |
May 04, 2016 | 4.770 | 4.860 | 4.560 | 4.860 | 23,639 | +0.09(+1.89%) |
May 03, 2016 | 4.860 | 4.920 | 4.740 | 4.770 | 27,369 | -0.15(-3.05%) |