Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 5.256 | 5.412 | 5.149 | 5.330 | 1,203,583 | +0.05(+0.93%) |
Jul 28, 2016 | 5.593 | 5.626 | 5.260 | 5.281 | 1,159,110 | -0.34(-5.99%) |
Jul 27, 2016 | 5.626 | 5.732 | 5.470 | 5.617 | 1,238,437 | +0.06(+1.03%) |
Jul 26, 2016 | 5.338 | 5.609 | 5.174 | 5.560 | 1,114,704 | +0.23(+4.31%) |
Jul 25, 2016 | 5.453 | 5.453 | 5.264 | 5.330 | 833,696 | -0.15(-2.70%) |
Jul 22, 2016 | 5.543 | 5.593 | 5.391 | 5.478 | 1,020,515 | -0.14(-2.49%) |
Jul 21, 2016 | 5.511 | 5.782 | 5.478 | 5.617 | 1,634,950 | +0.14(+2.55%) |
Jul 20, 2016 | 5.584 | 5.584 | 5.207 | 5.478 | 1,492,800 | -0.02(-0.30%) |
Jul 19, 2016 | 5.683 | 5.835 | 5.420 | 5.494 | 1,919,368 | -0.27(-4.70%) |
Jul 18, 2016 | 5.428 | 5.773 | 5.026 | 5.765 | 2,615,185 | +0.26(+4.78%) |
Jul 15, 2016 | 5.387 | 5.511 | 5.149 | 5.502 | 1,763,760 | +0.16(+2.92%) |
Jul 14, 2016 | 5.166 | 5.371 | 5.092 | 5.346 | 2,016,556 | +0.26(+5.17%) |
Jul 13, 2016 | 4.936 | 5.133 | 4.821 | 5.084 | 1,700,688 | +0.21(+4.21%) |
Jul 12, 2016 | 4.509 | 5.010 | 4.451 | 4.878 | 2,225,783 | +0.48(+11.03%) |
Jul 11, 2016 | 4.172 | 4.410 | 4.090 | 4.394 | 1,728,285 | +0.25(+5.94%) |
Jul 08, 2016 | 3.819 | 4.156 | 3.745 | 4.147 | 1,118,092 | +0.40(+10.75%) |
Jul 07, 2016 | 3.753 | 3.835 | 3.564 | 3.745 | 1,452,126 | +0.01(+0.22%) |
Jul 06, 2016 | 3.613 | 3.770 | 3.490 | 3.737 | 940,041 | +0.11(+2.94%) |
Jul 05, 2016 | 3.761 | 3.819 | 3.425 | 3.630 | 1,166,866 | -0.25(-6.36%) |
Jul 01, 2016 | 3.622 | 3.876 | 3.876 | 3.876 | 1,000,550 | +0.25(+7.03%) |
Jun 30, 2016 | 3.704 | 3.704 | 3.466 | 3.622 | 1,271,212 | -0.04(-1.12%) |
Jun 29, 2016 | 3.548 | 3.671 | 3.425 | 3.663 | 971,605 | +0.21(+5.94%) |
Jun 28, 2016 | 3.342 | 3.605 | 3.342 | 3.457 | 821,547 | +0.24(+7.40%) |
Jun 27, 2016 | 3.655 | 3.663 | 3.154 | 3.219 | 2,365,055 | -0.53(-14.04%) |
Jun 24, 2016 | 3.712 | 3.819 | 3.630 | 3.745 | 1,497,337 | -0.28(-6.94%) |
Jun 23, 2016 | 3.597 | 4.082 | 3.581 | 4.024 | 3,375,132 | +0.52(+14.75%) |
Jun 22, 2016 | 3.770 | 3.843 | 3.499 | 3.507 | 1,522,181 | -0.21(-5.53%) |
Jun 21, 2016 | 3.876 | 3.876 | 3.585 | 3.712 | 1,837,385 | -0.18(-4.64%) |
Jun 20, 2016 | 3.929 | 3.990 | 3.852 | 3.893 | 1,565,221 | +0.03(+0.85%) |
Jun 17, 2016 | 3.581 | 4.098 | 3.581 | 3.860 | 2,492,175 | +0.30(+8.54%) |
Jun 16, 2016 | 3.753 | 3.761 | 3.425 | 3.556 | 1,777,447 | -0.23(-6.07%) |
Jun 15, 2016 | 3.852 | 4.024 | 3.753 | 3.786 | 726,442 | -0.04(-1.07%) |
Jun 14, 2016 | 3.917 | 4.016 | 3.663 | 3.827 | 779,025 | -0.11(-2.92%) |
Jun 13, 2016 | 3.852 | 4.114 | 3.835 | 3.942 | 883,175 | +0.08(+2.13%) |
Jun 10, 2016 | 4.139 | 4.238 | 3.782 | 3.860 | 2,093,905 | -0.31(-7.48%) |
Jun 09, 2016 | 4.361 | 4.500 | 4.069 | 4.172 | 1,712,543 | -0.25(-5.58%) |
Jun 08, 2016 | 4.353 | 4.599 | 4.295 | 4.418 | 1,670,016 | +0.15(+3.46%) |
Jun 07, 2016 | 4.394 | 4.431 | 4.201 | 4.270 | 1,461,900 | -0.12(-2.80%) |
Jun 06, 2016 | 4.295 | 4.599 | 4.271 | 4.394 | 1,719,038 | +0.09(+2.10%) |
Jun 03, 2016 | 4.312 | 4.344 | 4.065 | 4.303 | 1,044,585 | +0.06(+1.35%) |
Jun 02, 2016 | 4.008 | 4.279 | 3.885 | 4.246 | 1,275,704 | +0.17(+4.23%) |
Jun 01, 2016 | 3.761 | 4.114 | 3.626 | 4.073 | 2,085,790 | +0.27(+7.13%) |
May 31, 2016 | 3.901 | 3.917 | 3.753 | 3.802 | 1,385,125 | -0.01(-0.22%) |
May 27, 2016 | 3.860 | 3.811 | 3.811 | 3.811 | 1,433,307 | -0.04(-1.07%) |
May 26, 2016 | 4.221 | 4.262 | 3.811 | 3.852 | 1,473,099 | -0.25(-6.20%) |
May 25, 2016 | 4.008 | 4.254 | 4.008 | 4.106 | 1,287,876 | +0.16(+4.17%) |
May 24, 2016 | 4.008 | 4.210 | 3.794 | 3.942 | 1,045,352 | -0.07(-1.84%) |
May 23, 2016 | 3.679 | 4.123 | 3.655 | 4.016 | 1,426,633 | +0.34(+9.15%) |
May 20, 2016 | 3.728 | 3.811 | 3.581 | 3.679 | 1,041,835 | -0.02(-0.67%) |
May 19, 2016 | 3.778 | 3.909 | 3.679 | 3.704 | 1,149,143 | -0.14(-3.63%) |
May 18, 2016 | 3.917 | 4.016 | 3.761 | 3.843 | 1,732,466 | -0.16(-3.90%) |
May 17, 2016 | 4.131 | 4.295 | 3.946 | 3.999 | 1,659,941 | -0.14(-3.37%) |
May 16, 2016 | 4.328 | 4.410 | 4.082 | 4.139 | 948,293 | -0.11(-2.51%) |
May 13, 2016 | 4.156 | 4.369 | 4.127 | 4.246 | 923,315 | +0.09(+2.17%) |
May 12, 2016 | 4.484 | 4.616 | 4.139 | 4.156 | 1,026,035 | -0.27(-6.04%) |
May 11, 2016 | 4.439 | 4.756 | 4.382 | 4.422 | 1,095,847 | -0.02(-0.55%) |
May 10, 2016 | 4.414 | 4.496 | 4.300 | 4.447 | 1,566,999 | +0.07(+1.49%) |
May 09, 2016 | 5.107 | 5.180 | 4.357 | 4.382 | 2,241,509 | -0.93(-17.48%) |
May 06, 2016 | 5.294 | 5.436 | 5.123 | 5.310 | 987,487 | +0.02(+0.31%) |
May 05, 2016 | 5.538 | 5.717 | 5.033 | 5.294 | 2,301,527 | -0.39(-6.88%) |
May 04, 2016 | 5.563 | 5.880 | 5.538 | 5.685 | 1,725,295 | +0.09(+1.60%) |
May 03, 2016 | 5.864 | 6.002 | 5.489 | 5.595 | 2,883,809 | -0.28(-4.72%) |