Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 4.830 | 4.920 | 4.690 | 4.860 | 1,342,729 | +0.04(+0.83%) |
Jul 28, 2016 | 5.010 | 5.050 | 4.805 | 4.820 | 1,242,296 | -0.20(-3.98%) |
Jul 27, 2016 | 4.900 | 5.040 | 4.855 | 5.020 | 1,908,158 | +0.19(+3.93%) |
Jul 26, 2016 | 4.660 | 4.940 | 4.620 | 4.830 | 1,729,093 | +0.17(+3.65%) |
Jul 25, 2016 | 4.490 | 4.690 | 4.450 | 4.660 | 1,566,662 | +0.17(+3.79%) |
Jul 22, 2016 | 4.600 | 4.640 | 4.460 | 4.490 | 2,117,867 | -0.11(-2.39%) |
Jul 21, 2016 | 4.700 | 4.830 | 4.550 | 4.600 | 1,951,855 | -0.08(-1.71%) |
Jul 20, 2016 | 4.660 | 4.800 | 4.480 | 4.680 | 2,727,341 | +0.09(+1.96%) |
Jul 19, 2016 | 5.350 | 5.390 | 4.460 | 4.590 | 6,095,665 | -0.40(-8.02%) |
Jul 18, 2016 | 4.970 | 5.029 | 4.803 | 4.990 | 1,747,350 | -0.02(-0.40%) |
Jul 15, 2016 | 4.870 | 5.230 | 4.690 | 5.010 | 12,691,236 | -0.66(-11.64%) |
Jul 14, 2016 | 5.700 | 5.730 | 5.500 | 5.670 | 1,636,505 | +0.02(+0.35%) |
Jul 13, 2016 | 6.040 | 6.070 | 5.390 | 5.650 | 3,206,697 | -0.34(-5.68%) |
Jul 12, 2016 | 6.010 | 6.070 | 5.930 | 5.990 | 2,009,621 | +0.06(+1.01%) |
Jul 11, 2016 | 6.110 | 6.123 | 5.910 | 5.930 | 1,445,448 | -0.11(-1.82%) |
Jul 08, 2016 | 6.000 | 6.010 | 6.010 | 6.040 | 2,936,026 | +0.03(+0.50%) |
Jul 07, 2016 | 6.000 | 6.060 | 5.850 | 6.010 | 1,250,979 | +0.20(+3.44%) |
Jul 05, 2016 | 5.810 | 5.890 | 5.710 | 5.810 | 1,876,058 | -0.15(-2.52%) |
Jul 01, 2016 | 5.430 | 5.960 | 5.960 | 5.960 | 2,663,200 | +0.47(+8.56%) |
Jun 30, 2016 | 5.570 | 5.710 | 5.420 | 5.490 | 3,021,058 | -0.28(-4.85%) |
Jun 29, 2016 | 5.650 | 5.810 | 5.427 | 5.770 | 1,882,245 | +0.19(+3.41%) |
Jun 28, 2016 | 5.410 | 5.620 | 5.410 | 5.580 | 1,926,161 | +0.27(+5.08%) |
Jun 27, 2016 | 5.600 | 5.750 | 5.110 | 5.310 | 3,893,256 | -0.33(-5.85%) |
Jun 24, 2016 | 5.750 | 6.020 | 5.610 | 5.640 | 3,180,889 | -0.43(-7.08%) |
Jun 23, 2016 | 5.930 | 6.075 | 5.810 | 6.070 | 1,577,189 | +0.22(+3.76%) |
Jun 22, 2016 | 5.950 | 6.210 | 5.762 | 5.850 | 2,551,117 | -0.07(-1.18%) |
Jun 21, 2016 | 6.050 | 6.090 | 5.820 | 5.920 | 2,151,672 | -0.12(-1.99%) |
Jun 20, 2016 | 6.000 | 6.150 | 5.830 | 6.040 | 2,013,680 | +0.24(+4.14%) |
Jun 17, 2016 | 6.260 | 6.320 | 5.790 | 5.800 | 3,780,912 | -0.43(-6.90%) |
Jun 16, 2016 | 6.080 | 6.250 | 5.961 | 6.230 | 1,447,525 | +0.11(+1.80%) |
Jun 15, 2016 | 6.180 | 6.330 | 6.030 | 6.120 | 1,838,761 | -0.03(-0.49%) |
Jun 14, 2016 | 6.290 | 6.400 | 5.980 | 6.150 | 3,183,243 | -0.16(-2.54%) |
Jun 13, 2016 | 6.340 | 6.690 | 6.275 | 6.310 | 1,544,510 | -0.16(-2.47%) |
Jun 10, 2016 | 6.580 | 6.619 | 6.320 | 6.470 | 2,361,344 | -0.26(-3.86%) |
Jun 09, 2016 | 7.060 | 7.150 | 6.730 | 6.730 | 2,207,465 | -0.38(-5.34%) |
Jun 08, 2016 | 7.280 | 7.420 | 7.100 | 7.110 | 1,990,002 | -0.12(-1.66%) |
Jun 07, 2016 | 7.480 | 7.580 | 7.220 | 7.230 | 1,932,044 | -0.25(-3.34%) |
Jun 06, 2016 | 7.280 | 7.510 | 6.950 | 7.480 | 2,724,740 | +0.21(+2.89%) |
Jun 03, 2016 | 7.810 | 7.810 | 7.270 | 7.270 | 2,468,839 | -0.58(-7.39%) |
Jun 02, 2016 | 7.650 | 7.990 | 7.640 | 7.850 | 2,082,908 | +0.11(+1.42%) |
Jun 01, 2016 | 7.740 | 7.840 | 7.550 | 7.740 | 1,584,900 | -0.05(-0.64%) |
May 31, 2016 | 7.420 | 7.800 | 7.290 | 7.790 | 2,585,041 | +0.40(+5.41%) |
May 27, 2016 | 7.000 | 7.390 | 7.390 | 7.390 | 1,703,400 | +0.33(+4.67%) |
May 26, 2016 | 7.150 | 7.200 | 6.940 | 7.060 | 1,405,964 | -0.04(-0.56%) |
May 25, 2016 | 7.030 | 7.230 | 6.930 | 7.100 | 2,034,764 | +0.08(+1.14%) |
May 24, 2016 | 7.020 | 7.060 | 6.790 | 7.020 | 2,269,097 | +0.06(+0.86%) |
May 23, 2016 | 6.900 | 7.130 | 6.870 | 6.960 | 2,480,638 | -0.09(-1.28%) |
May 20, 2016 | 6.540 | 7.060 | 6.480 | 7.050 | 3,976,963 | +0.18(+2.62%) |
May 19, 2016 | 7.200 | 7.205 | 6.620 | 6.870 | 2,966,907 | -0.13(-1.86%) |
May 18, 2016 | 6.670 | 7.120 | 6.660 | 7.000 | 2,183,067 | +0.32(+4.79%) |
May 17, 2016 | 7.050 | 7.100 | 6.610 | 6.680 | 3,616,295 | -0.39(-5.52%) |
May 16, 2016 | 7.310 | 7.350 | 6.750 | 7.070 | 3,943,282 | -0.11(-1.53%) |
May 13, 2016 | 7.420 | 7.840 | 7.040 | 7.180 | 3,396,847 | -0.41(-5.40%) |
May 12, 2016 | 7.830 | 8.120 | 7.450 | 7.590 | 3,395,211 | +0.00(+0.00%) |
May 11, 2016 | 7.410 | 8.720 | 7.230 | 7.590 | 5,839,385 | +0.11(+1.47%) |
May 10, 2016 | 7.420 | 7.780 | 7.260 | 7.480 | 2,237,769 | +0.07(+0.94%) |
May 09, 2016 | 6.990 | 7.670 | 6.890 | 7.410 | 2,126,195 | +0.41(+5.86%) |
May 06, 2016 | 6.790 | 7.095 | 6.660 | 7.000 | 1,828,152 | +0.15(+2.19%) |
May 05, 2016 | 6.880 | 7.100 | 6.660 | 6.850 | 1,827,327 | +0.03(+0.44%) |
May 04, 2016 | 7.280 | 7.290 | 6.740 | 6.820 | 2,752,920 | -0.47(-6.45%) |
May 03, 2016 | 7.760 | 7.840 | 7.290 | 7.290 | 2,106,836 | -0.59(-7.49%) |