Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 4.600 | 4.766 | 4.400 | 4.640 | 325,498 | +0.08(+1.75%) |
Jul 28, 2016 | 4.800 | 4.957 | 4.540 | 4.560 | 191,834 | -0.28(-5.79%) |
Jul 27, 2016 | 4.740 | 4.890 | 4.715 | 4.840 | 181,496 | +0.14(+2.98%) |
Jul 26, 2016 | 4.920 | 4.975 | 4.690 | 4.700 | 220,615 | -0.24(-4.86%) |
Jul 25, 2016 | 5.090 | 5.190 | 4.930 | 4.940 | 111,889 | -0.14(-2.76%) |
Jul 22, 2016 | 5.120 | 5.170 | 5.015 | 5.080 | 215,709 | -0.01(-0.20%) |
Jul 21, 2016 | 5.100 | 5.220 | 5.030 | 5.090 | 168,401 | +0.00(+0.00%) |
Jul 20, 2016 | 5.020 | 5.200 | 4.934 | 5.090 | 176,812 | +0.09(+1.80%) |
Jul 19, 2016 | 5.340 | 5.340 | 4.970 | 5.000 | 314,921 | -0.34(-6.37%) |
Jul 18, 2016 | 5.260 | 5.440 | 5.155 | 5.340 | 248,712 | +0.10(+1.91%) |
Jul 15, 2016 | 5.100 | 5.355 | 5.080 | 5.240 | 232,775 | +0.14(+2.75%) |
Jul 14, 2016 | 5.310 | 5.324 | 5.080 | 5.100 | 278,669 | -0.16(-3.04%) |
Jul 13, 2016 | 5.620 | 5.650 | 5.250 | 5.260 | 283,443 | -0.30(-5.40%) |
Jul 12, 2016 | 5.520 | 5.630 | 5.440 | 5.560 | 145,385 | +0.08(+1.46%) |
Jul 11, 2016 | 5.640 | 5.870 | 5.440 | 5.480 | 279,026 | -0.10(-1.79%) |
Jul 08, 2016 | 5.600 | 5.560 | 5.560 | 5.580 | 225,266 | +0.02(+0.36%) |
Jul 07, 2016 | 5.520 | 5.600 | 5.410 | 5.560 | 429,332 | +0.21(+3.93%) |
Jul 05, 2016 | 5.550 | 5.550 | 5.320 | 5.350 | 230,133 | -0.23(-4.12%) |
Jul 01, 2016 | 5.470 | 5.580 | 5.580 | 5.580 | 299,600 | +0.12(+2.20%) |
Jun 30, 2016 | 5.550 | 5.590 | 5.350 | 5.460 | 298,019 | -0.03(-0.55%) |
Jun 29, 2016 | 5.700 | 5.700 | 5.310 | 5.490 | 524,277 | -0.08(-1.44%) |
Jun 28, 2016 | 5.690 | 5.900 | 5.530 | 5.570 | 323,751 | +0.02(+0.36%) |
Jun 27, 2016 | 5.900 | 5.970 | 5.480 | 5.550 | 394,648 | -0.43(-7.19%) |
Jun 24, 2016 | 6.030 | 6.240 | 5.980 | 5.980 | 513,260 | -0.48(-7.43%) |
Jun 23, 2016 | 6.120 | 6.580 | 5.950 | 6.460 | 514,311 | +0.10(+1.57%) |
Jun 22, 2016 | 6.440 | 6.636 | 6.260 | 6.360 | 320,793 | -0.08(-1.24%) |
Jun 21, 2016 | 6.660 | 6.980 | 6.275 | 6.440 | 395,153 | -0.22(-3.30%) |
Jun 20, 2016 | 6.890 | 6.890 | 6.510 | 6.660 | 518,469 | -0.14(-2.06%) |
Jun 17, 2016 | 7.090 | 7.190 | 6.780 | 6.800 | 571,564 | -0.25(-3.55%) |
Jun 16, 2016 | 6.960 | 7.060 | 6.740 | 7.050 | 410,317 | +0.04(+0.57%) |
Jun 15, 2016 | 7.220 | 7.430 | 6.940 | 7.010 | 583,253 | -0.11(-1.54%) |
Jun 14, 2016 | 7.470 | 7.470 | 6.730 | 7.120 | 1,186,925 | -0.35(-4.69%) |
Jun 13, 2016 | 8.000 | 8.090 | 7.300 | 7.470 | 1,135,432 | -0.62(-7.66%) |
Jun 10, 2016 | 9.250 | 9.410 | 8.090 | 8.090 | 1,207,149 | -1.53(-15.90%) |
Jun 09, 2016 | 9.340 | 9.830 | 9.180 | 9.620 | 1,666,845 | +0.47(+5.14%) |
Jun 08, 2016 | 9.330 | 9.400 | 9.110 | 9.150 | 701,157 | -0.10(-1.08%) |
Jun 07, 2016 | 10.10 | 10.21 | 9.120 | 9.250 | 1,663,384 | -0.95(-9.31%) |
Jun 06, 2016 | 11.82 | 12.24 | 9.950 | 10.20 | 3,688,187 | -8.15(-44.41%) |
Jun 03, 2016 | 19.01 | 19.25 | 18.02 | 18.35 | 127,300 | -0.73(-3.83%) |
Jun 02, 2016 | 18.26 | 19.21 | 18.02 | 19.08 | 226,495 | +0.95(+5.24%) |
Jun 01, 2016 | 17.98 | 18.39 | 17.93 | 18.13 | 132,666 | +0.00(+0.00%) |
May 31, 2016 | 18.06 | 18.87 | 17.11 | 18.13 | 218,909 | +0.26(+1.45%) |
May 27, 2016 | 17.49 | 17.87 | 17.87 | 17.87 | 133,900 | +0.42(+2.41%) |
May 26, 2016 | 17.82 | 17.84 | 17.20 | 17.45 | 191,263 | -0.39(-2.19%) |
May 25, 2016 | 17.61 | 18.55 | 17.58 | 17.84 | 231,815 | +0.36(+2.06%) |
May 24, 2016 | 16.86 | 17.67 | 16.76 | 17.48 | 290,474 | +0.62(+3.68%) |
May 23, 2016 | 16.00 | 17.21 | 16.00 | 16.86 | 178,040 | +0.86(+5.37%) |
May 20, 2016 | 15.65 | 16.24 | 15.65 | 16.00 | 171,699 | +0.46(+2.96%) |
May 19, 2016 | 15.72 | 16.13 | 15.06 | 15.54 | 111,553 | -0.18(-1.15%) |
May 18, 2016 | 15.59 | 16.05 | 15.53 | 15.72 | 174,331 | +0.10(+0.64%) |
May 17, 2016 | 15.51 | 16.13 | 15.34 | 15.62 | 130,990 | -0.02(-0.13%) |
May 16, 2016 | 15.54 | 15.78 | 14.50 | 15.64 | 362,203 | +0.14(+0.90%) |
May 13, 2016 | 15.26 | 15.88 | 15.01 | 15.50 | 161,475 | +0.20(+1.31%) |
May 12, 2016 | 15.72 | 15.72 | 15.03 | 15.30 | 208,081 | -0.39(-2.49%) |
May 11, 2016 | 15.77 | 15.90 | 15.27 | 15.69 | 317,775 | -0.15(-0.95%) |
May 10, 2016 | 16.89 | 17.06 | 15.29 | 15.84 | 269,220 | -0.84(-5.04%) |
May 09, 2016 | 15.85 | 17.89 | 15.80 | 16.68 | 359,192 | +0.78(+4.91%) |
May 06, 2016 | 18.01 | 18.17 | 14.59 | 15.90 | 503,753 | -3.00(-15.87%) |
May 05, 2016 | 18.75 | 19.20 | 17.75 | 18.90 | 312,412 | +0.15(+0.80%) |
May 04, 2016 | 20.09 | 20.45 | 18.34 | 18.75 | 440,606 | -1.46(-7.22%) |
May 03, 2016 | 21.32 | 21.82 | 20.12 | 20.21 | 100,612 | -1.34(-6.22%) |