Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 6.480 | 6.650 | 6.450 | 6.560 | 9,471,741 | +0.06(+0.92%) |
Jul 28, 2016 | 6.700 | 6.700 | 6.420 | 6.500 | 15,418,386 | -0.20(-2.99%) |
Jul 27, 2016 | 6.490 | 7.090 | 6.390 | 6.700 | 39,652,408 | +0.52(+8.41%) |
Jul 26, 2016 | 5.460 | 6.200 | 5.440 | 6.180 | 34,140,776 | +0.76(+14.02%) |
Jul 25, 2016 | 5.510 | 5.669 | 5.280 | 5.420 | 16,886,380 | -0.09(-1.63%) |
Jul 22, 2016 | 5.420 | 5.520 | 5.335 | 5.510 | 8,596,011 | +0.11(+2.04%) |
Jul 21, 2016 | 5.440 | 5.550 | 5.300 | 5.400 | 8,936,111 | +0.00(+0.00%) |
Jul 20, 2016 | 5.320 | 5.450 | 5.105 | 5.400 | 10,580,230 | -0.06(-1.10%) |
Jul 19, 2016 | 5.700 | 5.790 | 5.400 | 5.460 | 13,386,913 | -0.36(-6.19%) |
Jul 18, 2016 | 5.600 | 5.840 | 5.460 | 5.820 | 11,205,944 | +0.22(+3.93%) |
Jul 15, 2016 | 5.490 | 5.680 | 5.450 | 5.600 | 9,715,362 | +0.06(+1.08%) |
Jul 14, 2016 | 5.300 | 5.595 | 5.250 | 5.540 | 14,452,481 | +0.24(+4.53%) |
Jul 13, 2016 | 5.510 | 5.520 | 5.150 | 5.300 | 9,096,162 | -0.13(-2.39%) |
Jul 12, 2016 | 5.120 | 5.495 | 5.070 | 5.430 | 15,459,487 | +0.49(+9.92%) |
Jul 11, 2016 | 4.970 | 5.000 | 4.870 | 4.940 | 10,681,665 | +0.11(+2.28%) |
Jul 08, 2016 | 4.700 | 4.850 | 4.670 | 4.830 | 9,313,492 | +0.24(+5.23%) |
Jul 07, 2016 | 4.690 | 4.790 | 4.530 | 4.590 | 6,350,014 | -0.06(-1.29%) |
Jul 06, 2016 | 4.500 | 4.690 | 4.480 | 4.650 | 5,382,382 | +0.07(+1.53%) |
Jul 05, 2016 | 4.860 | 4.890 | 4.530 | 4.580 | 8,224,316 | -0.27(-5.57%) |
Jul 01, 2016 | 4.600 | 4.850 | 4.850 | 4.850 | 9,278,400 | +0.19(+4.08%) |
Jun 30, 2016 | 4.430 | 4.660 | 4.360 | 4.660 | 8,574,952 | +0.25(+5.67%) |
Jun 29, 2016 | 4.370 | 4.480 | 4.300 | 4.410 | 11,703,809 | +0.17(+4.01%) |
Jun 28, 2016 | 4.210 | 4.400 | 4.180 | 4.240 | 11,179,951 | +0.17(+4.18%) |
Jun 27, 2016 | 4.320 | 4.400 | 4.060 | 4.070 | 10,943,062 | -0.33(-7.50%) |
Jun 24, 2016 | 4.570 | 4.700 | 4.330 | 4.400 | 18,647,486 | -0.47(-9.65%) |
Jun 23, 2016 | 4.860 | 4.940 | 4.733 | 4.870 | 7,829,535 | +0.10(+2.10%) |
Jun 22, 2016 | 5.000 | 5.020 | 4.650 | 4.770 | 9,823,003 | -0.13(-2.65%) |
Jun 21, 2016 | 5.010 | 5.030 | 4.800 | 4.900 | 8,757,258 | -0.11(-2.20%) |
Jun 20, 2016 | 4.980 | 5.130 | 4.960 | 5.010 | 8,052,631 | +0.12(+2.45%) |
Jun 17, 2016 | 4.990 | 5.160 | 4.860 | 4.890 | 15,387,442 | -0.03(-0.61%) |
Jun 16, 2016 | 4.820 | 4.955 | 4.790 | 4.920 | 7,994,152 | -0.04(-0.81%) |
Jun 15, 2016 | 4.780 | 5.050 | 4.730 | 4.960 | 9,780,874 | +0.35(+7.59%) |
Jun 14, 2016 | 4.820 | 4.930 | 4.480 | 4.610 | 11,153,782 | -0.26(-5.34%) |
Jun 13, 2016 | 5.040 | 5.040 | 4.860 | 4.870 | 7,546,634 | -0.09(-1.81%) |
Jun 10, 2016 | 4.920 | 5.050 | 4.880 | 4.960 | 12,905,431 | -0.09(-1.78%) |
Jun 09, 2016 | 5.270 | 5.280 | 4.924 | 5.050 | 20,793,852 | -0.30(-5.61%) |
Jun 08, 2016 | 4.860 | 5.500 | 4.850 | 5.350 | 30,425,388 | +0.77(+16.81%) |
Jun 07, 2016 | 4.610 | 4.670 | 4.550 | 4.580 | 9,997,790 | -0.09(-1.93%) |
Jun 06, 2016 | 4.700 | 4.725 | 4.590 | 4.670 | 9,532,237 | -0.01(-0.21%) |
Jun 03, 2016 | 4.500 | 4.680 | 4.470 | 4.680 | 13,612,371 | +0.22(+4.93%) |
Jun 02, 2016 | 4.200 | 4.480 | 4.200 | 4.460 | 9,376,333 | +0.19(+4.45%) |
Jun 01, 2016 | 4.200 | 4.310 | 4.140 | 4.270 | 11,038,239 | -0.01(-0.23%) |
May 31, 2016 | 4.170 | 4.320 | 4.120 | 4.280 | 19,061,408 | +0.18(+4.39%) |
May 27, 2016 | 4.080 | 4.100 | 4.100 | 4.100 | 8,003,400 | +0.01(+0.24%) |
May 26, 2016 | 4.260 | 4.270 | 4.010 | 4.090 | 13,362,017 | +0.12(+3.02%) |
May 25, 2016 | 3.610 | 3.990 | 3.610 | 3.970 | 12,089,646 | +0.40(+11.20%) |
May 24, 2016 | 3.660 | 3.680 | 3.535 | 3.570 | 9,437,500 | -0.02(-0.56%) |
May 23, 2016 | 3.450 | 3.630 | 3.400 | 3.590 | 9,380,455 | +0.13(+3.76%) |
May 20, 2016 | 3.550 | 3.600 | 3.440 | 3.460 | 6,817,521 | -0.05(-1.42%) |
May 19, 2016 | 3.320 | 3.540 | 3.310 | 3.510 | 7,671,653 | +0.11(+3.24%) |
May 18, 2016 | 3.510 | 3.690 | 3.330 | 3.400 | 11,757,710 | -0.21(-5.82%) |
May 17, 2016 | 3.590 | 3.720 | 3.490 | 3.610 | 10,820,385 | +0.13(+3.74%) |
May 16, 2016 | 3.510 | 3.670 | 3.480 | 3.480 | 9,639,851 | +0.02(+0.58%) |
May 13, 2016 | 3.460 | 3.580 | 3.360 | 3.460 | 9,419,717 | +0.00(+0.00%) |
May 12, 2016 | 3.690 | 3.750 | 3.440 | 3.460 | 10,318,337 | -0.20(-5.46%) |
May 11, 2016 | 3.640 | 3.760 | 3.560 | 3.660 | 11,756,801 | +0.00(+0.00%) |
May 10, 2016 | 3.650 | 3.710 | 3.490 | 3.660 | 13,553,428 | +0.12(+3.39%) |
May 09, 2016 | 3.950 | 3.950 | 3.533 | 3.540 | 25,584,388 | -0.55(-13.45%) |
May 06, 2016 | 4.110 | 4.370 | 3.967 | 4.090 | 19,138,524 | -0.05(-1.21%) |
May 05, 2016 | 4.400 | 4.460 | 4.130 | 4.140 | 16,212,441 | -0.19(-4.39%) |
May 04, 2016 | 4.400 | 4.610 | 4.220 | 4.330 | 26,665,084 | -0.12(-2.70%) |
May 03, 2016 | 4.550 | 4.580 | 4.215 | 4.450 | 35,550,376 | -0.19(-4.09%) |