Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 4.560 | 4.760 | 4.350 | 4.520 | 19,968 | -0.08(-1.74%) |
Jul 28, 2016 | 4.370 | 4.649 | 4.330 | 4.600 | 11,761 | +0.22(+5.02%) |
Jul 27, 2016 | 4.430 | 4.647 | 4.380 | 4.380 | 11,494 | -0.09(-2.01%) |
Jul 26, 2016 | 4.590 | 4.610 | 4.356 | 4.470 | 4,613 | +0.02(+0.41%) |
Jul 25, 2016 | 4.550 | 4.560 | 4.420 | 4.452 | 10,069 | -0.02(-0.41%) |
Jul 22, 2016 | 4.610 | 4.610 | 4.470 | 4.470 | 14,468 | -0.23(-4.89%) |
Jul 21, 2016 | 4.390 | 4.700 | 4.390 | 4.700 | 22,737 | +0.29(+6.58%) |
Jul 20, 2016 | 4.750 | 4.760 | 4.380 | 4.410 | 14,610 | -0.00(-0.00%) |
Jul 19, 2016 | 4.290 | 4.499 | 4.290 | 4.410 | 9,561 | +0.06(+1.38%) |
Jul 18, 2016 | 4.470 | 4.490 | 4.288 | 4.350 | 8,567 | -0.04(-0.91%) |
Jul 15, 2016 | 4.700 | 4.739 | 4.370 | 4.390 | 34,190 | -0.27(-5.79%) |
Jul 14, 2016 | 4.600 | 4.880 | 4.300 | 4.660 | 90,062 | +0.06(+1.30%) |
Jul 13, 2016 | 3.820 | 4.700 | 3.820 | 4.600 | 209,473 | +0.83(+22.02%) |
Jul 12, 2016 | 3.738 | 3.790 | 3.710 | 3.770 | 15,162 | +0.02(+0.53%) |
Jul 11, 2016 | 3.570 | 3.770 | 3.570 | 3.750 | 10,932 | +0.08(+2.18%) |
Jul 08, 2016 | 3.580 | 3.750 | 3.500 | 3.670 | 10,635 | +0.17(+4.86%) |
Jul 07, 2016 | 3.460 | 3.500 | 3.320 | 3.500 | 14,002 | +0.29(+9.03%) |
Jul 05, 2016 | 3.350 | 3.372 | 3.180 | 3.210 | 11,899 | -0.13(-3.89%) |
Jul 01, 2016 | 3.190 | 3.340 | 3.340 | 3.340 | 16,600 | +0.15(+4.70%) |
Jun 30, 2016 | 3.245 | 3.260 | 3.090 | 3.190 | 19,398 | -0.07(-2.15%) |
Jun 29, 2016 | 3.360 | 3.360 | 3.260 | 3.260 | 5,094 | -0.10(-2.98%) |
Jun 28, 2016 | 3.390 | 3.390 | 3.310 | 3.360 | 72,272 | +0.10(+3.07%) |
Jun 27, 2016 | 3.370 | 3.400 | 3.090 | 3.260 | 42,631 | -0.02(-0.61%) |
Jun 24, 2016 | 3.350 | 3.375 | 3.270 | 3.280 | 6,491 | -0.11(-3.24%) |
Jun 23, 2016 | 3.440 | 3.450 | 3.390 | 3.390 | 13,931 | -0.04(-1.03%) |
Jun 22, 2016 | 3.400 | 3.431 | 3.400 | 3.425 | 961 | +0.02(+0.45%) |
Jun 21, 2016 | 3.430 | 3.430 | 3.390 | 3.410 | 3,890 | +0.01(+0.29%) |
Jun 20, 2016 | 3.380 | 3.420 | 3.380 | 3.400 | 3,852 | +0.02(+0.59%) |
Jun 17, 2016 | 3.350 | 3.510 | 3.350 | 3.380 | 3,023 | +0.03(+0.90%) |
Jun 16, 2016 | 3.360 | 3.406 | 3.350 | 3.350 | 2,467 | -0.05(-1.47%) |
Jun 15, 2016 | 3.410 | 3.410 | 3.360 | 3.400 | 8,301 | -0.04(-1.16%) |
Jun 14, 2016 | 3.480 | 3.530 | 3.380 | 3.440 | 2,404 | -0.07(-1.99%) |
Jun 13, 2016 | 3.680 | 3.680 | 3.460 | 3.510 | 14,047 | -0.05(-1.40%) |
Jun 10, 2016 | 3.520 | 3.560 | 3.500 | 3.560 | 3,749 | +0.00(+0.00%) |
Jun 09, 2016 | 3.670 | 3.837 | 3.550 | 3.560 | 3,006 | -0.15(-4.04%) |
Jun 08, 2016 | 3.730 | 3.770 | 3.670 | 3.710 | 6,805 | -0.05(-1.33%) |
Jun 07, 2016 | 3.760 | 3.800 | 3.510 | 3.760 | 5,662 | +0.02(+0.53%) |
Jun 06, 2016 | 3.600 | 3.859 | 3.580 | 3.740 | 11,600 | +0.17(+4.76%) |
Jun 03, 2016 | 3.560 | 3.570 | 3.480 | 3.570 | 16,849 | -0.03(-0.83%) |
Jun 02, 2016 | 3.630 | 3.640 | 3.550 | 3.600 | 9,447 | -0.07(-1.91%) |
Jun 01, 2016 | 3.720 | 3.720 | 3.470 | 3.670 | 40,000 | -0.10(-2.65%) |
May 31, 2016 | 3.870 | 3.900 | 3.700 | 3.770 | 14,975 | -0.09(-2.33%) |
May 27, 2016 | 3.840 | 3.860 | 3.860 | 3.860 | 19,900 | +0.02(+0.52%) |
May 26, 2016 | 3.740 | 3.870 | 3.690 | 3.840 | 26,499 | +0.19(+5.21%) |
May 25, 2016 | 3.550 | 3.650 | 3.540 | 3.650 | 10,035 | +0.09(+2.53%) |
May 24, 2016 | 3.510 | 3.590 | 3.510 | 3.560 | 9,515 | +0.04(+1.14%) |
May 23, 2016 | 3.530 | 3.580 | 3.470 | 3.520 | 5,457 | -0.06(-1.68%) |
May 20, 2016 | 3.510 | 3.580 | 3.500 | 3.580 | 1,149 | +0.07(+1.99%) |
May 19, 2016 | 3.500 | 3.560 | 3.380 | 3.510 | 9,991 | +0.00(+0.00%) |
May 18, 2016 | 3.500 | 3.540 | 3.500 | 3.510 | 6,545 | +0.01(+0.29%) |
May 17, 2016 | 3.460 | 3.510 | 3.460 | 3.500 | 3,096 | +0.00(+0.00%) |
May 16, 2016 | 3.470 | 3.540 | 3.390 | 3.500 | 29,229 | +0.09(+2.64%) |
May 13, 2016 | 3.480 | 3.500 | 3.400 | 3.410 | 6,797 | -0.09(-2.57%) |
May 12, 2016 | 3.530 | 3.530 | 3.360 | 3.500 | 35,567 | -0.04(-1.13%) |
May 11, 2016 | 3.580 | 3.580 | 3.520 | 3.540 | 6,030 | +0.00(+0.00%) |
May 10, 2016 | 3.510 | 3.560 | 3.450 | 3.540 | 12,547 | -0.02(-0.56%) |
May 09, 2016 | 3.580 | 3.640 | 3.510 | 3.560 | 10,499 | +0.01(+0.28%) |
May 06, 2016 | 3.500 | 3.670 | 3.430 | 3.550 | 14,705 | +0.05(+1.43%) |
May 05, 2016 | 3.090 | 3.600 | 3.090 | 3.500 | 42,621 | +0.43(+14.01%) |
May 04, 2016 | 3.310 | 3.429 | 3.070 | 3.070 | 46,721 | -0.26(-7.81%) |
May 03, 2016 | 3.300 | 3.340 | 3.300 | 3.330 | 23,816 | +0.08(+2.46%) |