Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 3.915 | 4.270 | 3.890 | 4.220 | 181,036 | +0.19(+4.71%) |
Jul 28, 2016 | 3.878 | 4.050 | 3.878 | 4.030 | 56,122 | +0.03(+0.75%) |
Jul 27, 2016 | 3.790 | 4.000 | 3.790 | 4.000 | 50,304 | +0.21(+5.54%) |
Jul 26, 2016 | 4.200 | 4.200 | 3.690 | 3.790 | 141,055 | -0.45(-10.61%) |
Jul 25, 2016 | 4.400 | 4.449 | 4.150 | 4.240 | 24,595 | -0.15(-3.42%) |
Jul 22, 2016 | 4.500 | 4.530 | 4.280 | 4.390 | 39,416 | -0.11(-2.44%) |
Jul 21, 2016 | 4.260 | 4.580 | 4.260 | 4.500 | 81,238 | +0.27(+6.38%) |
Jul 20, 2016 | 4.060 | 4.320 | 3.990 | 4.230 | 36,276 | +0.20(+4.96%) |
Jul 19, 2016 | 4.160 | 4.205 | 3.990 | 4.030 | 43,647 | -0.13(-3.12%) |
Jul 18, 2016 | 4.150 | 4.240 | 3.970 | 4.160 | 57,447 | -0.04(-0.95%) |
Jul 15, 2016 | 4.100 | 4.250 | 4.100 | 4.200 | 39,452 | +0.10(+2.44%) |
Jul 14, 2016 | 4.190 | 4.190 | 4.040 | 4.100 | 29,373 | -0.05(-1.20%) |
Jul 13, 2016 | 4.220 | 4.334 | 4.060 | 4.150 | 54,487 | -0.06(-1.43%) |
Jul 12, 2016 | 4.020 | 4.230 | 4.020 | 4.210 | 35,215 | +0.13(+3.19%) |
Jul 11, 2016 | 4.320 | 4.320 | 3.900 | 4.080 | 92,407 | -0.21(-4.90%) |
Jul 08, 2016 | 4.160 | 4.300 | 3.990 | 4.290 | 37,292 | +0.16(+3.87%) |
Jul 07, 2016 | 3.940 | 4.190 | 3.822 | 4.130 | 91,664 | -0.02(-0.48%) |
Jul 05, 2016 | 4.330 | 4.442 | 4.050 | 4.150 | 55,301 | -0.17(-3.94%) |
Jul 01, 2016 | 4.010 | 4.320 | 4.320 | 4.320 | 116,200 | +0.34(+8.54%) |
Jun 30, 2016 | 4.130 | 4.218 | 3.940 | 3.980 | 44,725 | -0.15(-3.63%) |
Jun 29, 2016 | 4.000 | 4.250 | 4.000 | 4.130 | 97,300 | +0.27(+6.99%) |
Jun 28, 2016 | 3.650 | 3.880 | 3.600 | 3.860 | 73,979 | +0.24(+6.63%) |
Jun 27, 2016 | 4.070 | 4.120 | 3.520 | 3.620 | 212,170 | -0.53(-12.77%) |
Jun 24, 2016 | 4.050 | 4.290 | 4.000 | 4.150 | 164,502 | -0.25(-5.68%) |
Jun 23, 2016 | 4.480 | 4.480 | 4.260 | 4.400 | 85,285 | +0.15(+3.53%) |
Jun 22, 2016 | 4.070 | 4.430 | 4.070 | 4.250 | 150,774 | +0.13(+3.16%) |
Jun 21, 2016 | 4.270 | 4.499 | 4.000 | 4.120 | 83,129 | -0.14(-3.29%) |
Jun 20, 2016 | 4.340 | 4.490 | 4.100 | 4.260 | 147,885 | -0.04(-0.93%) |
Jun 17, 2016 | 4.550 | 4.560 | 4.110 | 4.300 | 265,186 | -0.27(-5.91%) |
Jun 16, 2016 | 4.750 | 4.750 | 4.500 | 4.570 | 141,394 | -0.18(-3.79%) |
Jun 15, 2016 | 4.660 | 4.930 | 4.660 | 4.750 | 127,479 | +0.01(+0.21%) |
Jun 14, 2016 | 4.990 | 5.175 | 4.600 | 4.740 | 551,950 | -1.55(-24.64%) |
Jun 13, 2016 | 6.750 | 6.751 | 6.100 | 6.290 | 212,400 | -0.36(-5.41%) |
Jun 10, 2016 | 6.900 | 7.020 | 6.420 | 6.650 | 213,474 | -0.50(-6.99%) |
Jun 09, 2016 | 6.590 | 7.410 | 5.910 | 7.150 | 463,347 | -0.08(-1.11%) |
Jun 08, 2016 | 7.290 | 7.450 | 6.911 | 7.230 | 263,929 | -0.06(-0.82%) |
Jun 07, 2016 | 7.590 | 7.840 | 7.250 | 7.290 | 209,119 | -0.29(-3.83%) |
Jun 06, 2016 | 7.110 | 7.674 | 6.980 | 7.580 | 221,047 | +0.55(+7.82%) |
Jun 03, 2016 | 7.200 | 7.208 | 6.890 | 7.030 | 187,722 | -0.15(-2.09%) |
Jun 02, 2016 | 7.260 | 7.410 | 7.050 | 7.180 | 162,105 | -0.03(-0.42%) |
Jun 01, 2016 | 7.320 | 7.507 | 7.150 | 7.210 | 326,393 | +0.12(+1.69%) |
May 31, 2016 | 6.180 | 7.197 | 6.174 | 7.090 | 364,376 | +0.96(+15.66%) |
May 27, 2016 | 6.050 | 6.130 | 6.130 | 6.130 | 107,500 | +0.11(+1.83%) |
May 26, 2016 | 6.040 | 6.144 | 5.990 | 6.020 | 69,846 | -0.01(-0.17%) |
May 25, 2016 | 6.060 | 6.060 | 5.950 | 6.030 | 146,601 | -0.02(-0.33%) |
May 24, 2016 | 6.120 | 6.220 | 5.940 | 6.050 | 191,811 | -0.07(-1.14%) |
May 23, 2016 | 6.030 | 6.340 | 5.940 | 6.120 | 119,031 | +0.09(+1.49%) |
May 20, 2016 | 6.050 | 6.150 | 5.900 | 6.030 | 98,559 | +0.06(+1.01%) |
May 19, 2016 | 6.070 | 6.310 | 5.950 | 5.970 | 237,443 | -0.10(-1.65%) |
May 18, 2016 | 5.870 | 6.150 | 5.870 | 6.070 | 225,063 | +0.20(+3.41%) |
May 17, 2016 | 5.830 | 5.980 | 5.600 | 5.870 | 226,505 | +0.00(+0.00%) |
May 16, 2016 | 6.010 | 6.390 | 5.610 | 5.870 | 353,253 | -0.15(-2.49%) |
May 13, 2016 | 6.880 | 6.960 | 5.890 | 6.020 | 629,024 | -0.59(-8.93%) |
May 12, 2016 | 7.260 | 7.500 | 6.410 | 6.610 | 324,057 | -0.53(-7.42%) |
May 11, 2016 | 7.700 | 7.700 | 7.110 | 7.140 | 287,048 | -0.61(-7.87%) |
May 10, 2016 | 7.950 | 8.500 | 7.300 | 7.750 | 878,063 | +0.20(+2.65%) |
May 09, 2016 | 7.200 | 8.250 | 7.120 | 7.550 | 1,237,038 | +0.64(+9.26%) |
May 06, 2016 | 8.570 | 8.749 | 6.880 | 6.910 | 2,196,879 | -8.76(-55.90%) |
May 04, 2016 | 16.50 | 16.65 | 15.62 | 15.67 | 111,700 | -0.92(-5.55%) |
May 03, 2016 | 17.07 | 17.07 | 16.43 | 16.59 | 102,702 | -0.45(-2.64%) |