Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 6.880 | 6.960 | 6.750 | 6.860 | 22,580,538 | +0.04(+0.59%) |
Jul 28, 2016 | 6.790 | 6.980 | 6.735 | 6.820 | 27,507,542 | -0.03(-0.44%) |
Jul 27, 2016 | 6.930 | 6.980 | 6.680 | 6.850 | 38,559,408 | -0.13(-1.86%) |
Jul 26, 2016 | 6.760 | 7.160 | 6.717 | 6.980 | 81,202,896 | +0.28(+4.18%) |
Jul 25, 2016 | 5.930 | 6.950 | 5.920 | 6.700 | 118,305,784 | +0.86(+14.73%) |
Jul 22, 2016 | 5.730 | 5.970 | 5.450 | 5.840 | 101,838,280 | +0.62(+11.88%) |
Jul 21, 2016 | 5.430 | 5.450 | 5.100 | 5.220 | 40,054,616 | -0.19(-3.51%) |
Jul 20, 2016 | 5.480 | 5.500 | 5.400 | 5.410 | 20,100,660 | +0.00(+0.00%) |
Jul 19, 2016 | 5.500 | 5.550 | 5.340 | 5.410 | 23,424,132 | -0.10(-1.81%) |
Jul 18, 2016 | 5.190 | 5.570 | 5.130 | 5.510 | 38,609,212 | +0.37(+7.20%) |
Jul 15, 2016 | 5.200 | 5.200 | 5.100 | 5.140 | 14,219,263 | -0.03(-0.58%) |
Jul 14, 2016 | 5.150 | 5.235 | 5.060 | 5.170 | 20,049,444 | +0.08(+1.57%) |
Jul 13, 2016 | 5.140 | 5.190 | 5.040 | 5.090 | 14,018,918 | -0.05(-0.97%) |
Jul 12, 2016 | 5.010 | 5.170 | 5.010 | 5.140 | 20,831,676 | +0.13(+2.59%) |
Jul 11, 2016 | 5.130 | 5.190 | 5.000 | 5.010 | 21,017,948 | -0.09(-1.76%) |
Jul 08, 2016 | 4.840 | 5.150 | 5.020 | 5.100 | 28,140,748 | +0.08(+1.59%) |
Jul 07, 2016 | 5.070 | 5.100 | 4.940 | 5.020 | 15,813,718 | +0.06(+1.21%) |
Jul 05, 2016 | 5.030 | 5.050 | 4.875 | 4.960 | 16,330,466 | -0.11(-2.17%) |
Jul 01, 2016 | 5.090 | 5.070 | 5.070 | 5.070 | 18,255,900 | -0.07(-1.36%) |
Jun 30, 2016 | 5.130 | 5.190 | 4.950 | 5.140 | 26,113,824 | +0.01(+0.19%) |
Jun 29, 2016 | 5.310 | 5.400 | 5.100 | 5.130 | 33,106,258 | +0.01(+0.20%) |
Jun 28, 2016 | 4.950 | 5.185 | 4.910 | 5.120 | 29,219,566 | +0.40(+8.47%) |
Jun 27, 2016 | 4.880 | 5.050 | 4.650 | 4.720 | 31,144,976 | -0.16(-3.28%) |
Jun 24, 2016 | 4.820 | 5.067 | 4.760 | 4.880 | 36,735,156 | -0.33(-6.33%) |
Jun 23, 2016 | 5.170 | 5.260 | 5.050 | 5.210 | 29,133,884 | +0.19(+3.78%) |
Jun 22, 2016 | 5.460 | 5.490 | 4.960 | 5.020 | 47,932,544 | -0.43(-7.89%) |
Jun 21, 2016 | 5.100 | 5.500 | 5.090 | 5.450 | 35,841,144 | +0.35(+6.86%) |
Jun 20, 2016 | 5.390 | 5.450 | 5.090 | 5.100 | 43,535,296 | -0.16(-3.04%) |
Jun 17, 2016 | 4.750 | 5.270 | 4.680 | 5.260 | 64,894,088 | +0.51(+10.74%) |
Jun 16, 2016 | 4.500 | 4.750 | 4.455 | 4.750 | 34,171,500 | +0.33(+7.47%) |
Jun 15, 2016 | 4.440 | 4.480 | 4.300 | 4.420 | 11,574,950 | +0.03(+0.68%) |
Jun 14, 2016 | 4.400 | 4.510 | 4.330 | 4.390 | 16,756,213 | -0.01(-0.23%) |
Jun 13, 2016 | 4.320 | 4.480 | 4.320 | 4.400 | 13,540,620 | +0.08(+1.85%) |
Jun 10, 2016 | 4.400 | 4.470 | 4.300 | 4.320 | 15,106,516 | -0.20(-4.42%) |
Jun 09, 2016 | 4.410 | 4.540 | 4.315 | 4.520 | 16,219,074 | +0.06(+1.35%) |
Jun 08, 2016 | 4.540 | 4.560 | 4.380 | 4.460 | 16,074,328 | -0.05(-1.11%) |
Jun 07, 2016 | 4.560 | 4.670 | 4.470 | 4.510 | 20,673,340 | +0.04(+0.89%) |
Jun 06, 2016 | 4.200 | 4.510 | 4.170 | 4.470 | 21,324,834 | +0.31(+7.45%) |
Jun 03, 2016 | 4.160 | 4.200 | 4.080 | 4.160 | 17,561,800 | -0.08(-1.89%) |
Jun 02, 2016 | 4.370 | 4.400 | 4.070 | 4.240 | 35,326,296 | -0.19(-4.29%) |
Jun 01, 2016 | 4.600 | 4.640 | 4.380 | 4.430 | 29,691,886 | -0.14(-3.06%) |
May 31, 2016 | 4.670 | 4.710 | 4.500 | 4.570 | 25,349,792 | -0.03(-0.65%) |
May 27, 2016 | 4.390 | 4.600 | 4.600 | 4.600 | 34,429,600 | +0.25(+5.75%) |
May 26, 2016 | 4.190 | 4.380 | 4.170 | 4.350 | 22,619,572 | +0.17(+4.07%) |
May 25, 2016 | 4.240 | 4.350 | 4.150 | 4.180 | 24,719,916 | -0.02(-0.48%) |
May 24, 2016 | 4.090 | 4.210 | 3.920 | 4.200 | 34,269,656 | +0.16(+3.96%) |
May 23, 2016 | 3.900 | 4.200 | 3.880 | 4.040 | 35,463,716 | +0.17(+4.39%) |
May 20, 2016 | 3.830 | 3.900 | 3.810 | 3.870 | 13,799,647 | +0.10(+2.65%) |
May 19, 2016 | 3.830 | 3.850 | 3.690 | 3.770 | 17,642,820 | -0.07(-1.82%) |
May 18, 2016 | 3.790 | 3.970 | 3.770 | 3.840 | 19,504,422 | +0.05(+1.32%) |
May 17, 2016 | 3.800 | 3.980 | 3.695 | 3.790 | 20,065,840 | +0.00(+0.00%) |
May 16, 2016 | 3.670 | 3.850 | 3.650 | 3.790 | 14,703,837 | +0.12(+3.27%) |
May 13, 2016 | 3.560 | 3.730 | 3.550 | 3.670 | 16,470,076 | +0.08(+2.23%) |
May 12, 2016 | 3.650 | 3.680 | 3.550 | 3.590 | 9,253,350 | -0.06(-1.64%) |
May 11, 2016 | 3.610 | 3.680 | 3.600 | 3.650 | 7,540,251 | +0.01(+0.27%) |
May 10, 2016 | 3.660 | 3.680 | 3.560 | 3.640 | 9,415,073 | -0.01(-0.27%) |
May 09, 2016 | 3.660 | 3.680 | 3.450 | 3.650 | 16,299,366 | -0.03(-0.82%) |
May 06, 2016 | 3.650 | 3.750 | 3.640 | 3.680 | 11,839,343 | +0.02(+0.55%) |
May 05, 2016 | 3.640 | 3.800 | 3.605 | 3.660 | 21,529,464 | +0.06(+1.67%) |
May 04, 2016 | 3.540 | 3.670 | 3.540 | 3.600 | 8,688,477 | +0.00(+0.00%) |
May 03, 2016 | 3.700 | 3.710 | 3.580 | 3.600 | 13,781,944 | -0.14(-3.74%) |