Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 2.880 | 2.900 | 2.710 | 2.900 | 10,811,210 | -0.04(-1.36%) |
Jul 28, 2016 | 2.900 | 3.030 | 2.860 | 2.940 | 7,458,684 | +0.01(+0.34%) |
Jul 27, 2016 | 3.060 | 3.180 | 2.820 | 2.930 | 9,345,558 | -0.12(-3.93%) |
Jul 26, 2016 | 2.840 | 3.080 | 2.800 | 3.050 | 6,559,307 | +0.15(+5.17%) |
Jul 25, 2016 | 2.960 | 2.960 | 2.790 | 2.900 | 7,238,157 | -0.14(-4.61%) |
Jul 22, 2016 | 3.150 | 3.150 | 2.970 | 3.040 | 7,505,323 | -0.09(-2.88%) |
Jul 21, 2016 | 3.330 | 3.439 | 3.100 | 3.130 | 7,800,406 | -0.21(-6.29%) |
Jul 20, 2016 | 3.200 | 3.350 | 3.100 | 3.340 | 5,999,675 | +0.10(+3.09%) |
Jul 19, 2016 | 3.300 | 3.300 | 3.190 | 3.240 | 5,223,312 | -0.03(-0.92%) |
Jul 18, 2016 | 3.220 | 3.310 | 3.140 | 3.270 | 6,037,624 | +0.00(+0.00%) |
Jul 15, 2016 | 3.450 | 3.460 | 3.240 | 3.270 | 6,032,954 | -0.15(-4.39%) |
Jul 14, 2016 | 3.480 | 3.500 | 3.390 | 3.420 | 6,520,135 | +0.07(+2.09%) |
Jul 13, 2016 | 3.690 | 3.730 | 3.300 | 3.350 | 9,392,243 | -0.32(-8.72%) |
Jul 12, 2016 | 3.290 | 3.740 | 3.265 | 3.670 | 13,927,922 | +0.54(+17.25%) |
Jul 11, 2016 | 3.220 | 3.290 | 3.100 | 3.130 | 7,404,093 | -0.09(-2.80%) |
Jul 08, 2016 | 3.220 | 3.270 | 3.120 | 3.220 | 8,068,194 | +0.10(+3.21%) |
Jul 07, 2016 | 3.300 | 3.400 | 3.070 | 3.120 | 12,140,034 | -0.11(-3.41%) |
Jul 06, 2016 | 3.190 | 3.310 | 3.100 | 3.230 | 14,855,781 | -0.02(-0.62%) |
Jul 05, 2016 | 3.520 | 3.520 | 3.120 | 3.250 | 12,978,478 | -0.39(-10.71%) |
Jul 01, 2016 | 3.630 | 3.640 | 3.640 | 3.640 | 11,280,700 | +0.05(+1.39%) |
Jun 30, 2016 | 3.840 | 3.840 | 3.563 | 3.590 | 14,619,012 | -0.21(-5.53%) |
Jun 29, 2016 | 3.980 | 4.060 | 3.790 | 3.800 | 15,739,267 | -0.06(-1.55%) |
Jun 28, 2016 | 4.050 | 4.090 | 3.750 | 3.860 | 14,771,397 | +0.07(+1.85%) |
Jun 27, 2016 | 4.160 | 4.210 | 3.750 | 3.790 | 11,545,558 | -0.51(-11.86%) |
Jun 24, 2016 | 4.280 | 4.480 | 4.210 | 4.300 | 44,544,884 | -0.38(-8.12%) |
Jun 23, 2016 | 4.460 | 4.695 | 4.460 | 4.680 | 9,637,802 | +0.24(+5.41%) |
Jun 22, 2016 | 4.620 | 4.620 | 4.390 | 4.440 | 8,048,337 | -0.04(-0.89%) |
Jun 21, 2016 | 4.380 | 4.580 | 4.320 | 4.480 | 9,476,653 | +0.02(+0.45%) |
Jun 20, 2016 | 4.410 | 4.540 | 4.290 | 4.460 | 11,368,720 | +0.23(+5.44%) |
Jun 17, 2016 | 4.110 | 4.300 | 4.100 | 4.230 | 15,194,963 | +0.27(+6.82%) |
Jun 16, 2016 | 3.970 | 4.040 | 3.850 | 3.960 | 10,745,312 | -0.12(-2.94%) |
Jun 15, 2016 | 3.880 | 4.200 | 3.850 | 4.080 | 10,999,953 | +0.20(+5.15%) |
Jun 14, 2016 | 3.830 | 3.993 | 3.700 | 3.880 | 8,303,669 | +0.01(+0.26%) |
Jun 13, 2016 | 3.740 | 4.060 | 3.700 | 3.870 | 9,900,747 | +0.05(+1.31%) |
Jun 10, 2016 | 4.100 | 4.130 | 3.800 | 3.820 | 12,513,779 | -0.37(-8.83%) |
Jun 09, 2016 | 4.400 | 4.440 | 4.150 | 4.190 | 13,477,007 | -0.33(-7.30%) |
Jun 08, 2016 | 4.520 | 4.735 | 4.490 | 4.520 | 10,798,733 | +0.14(+3.20%) |
Jun 07, 2016 | 4.400 | 4.450 | 4.280 | 4.380 | 16,341,982 | +0.06(+1.39%) |
Jun 06, 2016 | 4.400 | 4.420 | 4.205 | 4.320 | 10,563,258 | +0.10(+2.37%) |
Jun 03, 2016 | 4.210 | 4.310 | 4.115 | 4.220 | 10,279,767 | +0.02(+0.48%) |
Jun 02, 2016 | 4.060 | 4.210 | 3.930 | 4.200 | 12,610,646 | +0.00(+0.00%) |
Jun 01, 2016 | 3.870 | 4.240 | 3.780 | 4.200 | 12,778,212 | +0.19(+4.74%) |
May 31, 2016 | 4.000 | 4.150 | 3.940 | 4.010 | 11,382,714 | +0.08(+2.04%) |
May 27, 2016 | 3.970 | 3.930 | 3.930 | 3.930 | 9,230,500 | -0.11(-2.72%) |
May 26, 2016 | 4.400 | 4.440 | 4.030 | 4.040 | 13,693,384 | -0.17(-4.04%) |
May 25, 2016 | 3.960 | 4.280 | 3.960 | 4.210 | 12,561,149 | +0.31(+7.95%) |
May 24, 2016 | 4.040 | 4.110 | 3.830 | 3.900 | 10,868,515 | -0.09(-2.26%) |
May 23, 2016 | 3.910 | 4.105 | 3.810 | 3.990 | 8,116,201 | -0.04(-0.99%) |
May 20, 2016 | 4.010 | 4.190 | 3.900 | 4.030 | 6,445,247 | +0.03(+0.75%) |
May 19, 2016 | 4.010 | 4.040 | 3.710 | 4.000 | 10,281,627 | -0.16(-3.85%) |
May 18, 2016 | 4.210 | 4.320 | 4.100 | 4.160 | 11,245,196 | -0.07(-1.65%) |
May 17, 2016 | 4.160 | 4.370 | 4.130 | 4.230 | 10,316,635 | +0.01(+0.24%) |
May 16, 2016 | 4.120 | 4.320 | 4.060 | 4.220 | 12,949,221 | +0.32(+8.21%) |
May 13, 2016 | 4.040 | 4.160 | 3.850 | 3.900 | 11,643,701 | -0.20(-4.88%) |
May 12, 2016 | 4.360 | 4.430 | 3.970 | 4.100 | 14,576,324 | -0.01(-0.24%) |
May 11, 2016 | 3.800 | 4.375 | 3.720 | 4.110 | 17,569,016 | +0.19(+4.85%) |
May 10, 2016 | 3.530 | 3.970 | 3.525 | 3.920 | 17,186,702 | +0.40(+11.36%) |
May 09, 2016 | 3.640 | 3.695 | 3.310 | 3.520 | 9,932,000 | -0.12(-3.30%) |
May 06, 2016 | 3.470 | 3.890 | 3.440 | 3.640 | 11,930,779 | +0.03(+0.83%) |
May 05, 2016 | 3.710 | 3.960 | 3.440 | 3.610 | 15,828,357 | +0.35(+10.74%) |
May 04, 2016 | 3.720 | 3.800 | 3.170 | 3.260 | 16,520,937 | -0.36(-9.94%) |
May 03, 2016 | 3.670 | 3.700 | 3.390 | 3.620 | 9,429,441 | -0.23(-5.97%) |