Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 2.760 | 2.790 | 2.710 | 2.780 | 1,041,039 | -0.01(-0.36%) |
Jul 28, 2016 | 2.930 | 2.960 | 2.780 | 2.790 | 1,227,559 | -0.13(-4.45%) |
Jul 27, 2016 | 2.820 | 2.955 | 2.780 | 2.920 | 1,428,640 | +0.14(+5.04%) |
Jul 26, 2016 | 2.800 | 2.880 | 2.780 | 2.780 | 810,181 | -0.03(-1.07%) |
Jul 25, 2016 | 2.870 | 2.940 | 2.790 | 2.810 | 582,193 | -0.04(-1.40%) |
Jul 22, 2016 | 2.850 | 2.890 | 2.810 | 2.850 | 953,545 | +0.00(+0.00%) |
Jul 21, 2016 | 3.050 | 3.110 | 2.850 | 2.850 | 1,624,281 | -0.10(-3.39%) |
Jul 20, 2016 | 2.810 | 2.990 | 2.810 | 2.950 | 1,071,239 | +0.14(+4.98%) |
Jul 19, 2016 | 3.050 | 3.100 | 2.810 | 2.810 | 2,221,735 | -0.24(-7.87%) |
Jul 18, 2016 | 2.770 | 3.130 | 2.720 | 3.050 | 3,010,110 | +0.29(+10.51%) |
Jul 15, 2016 | 2.760 | 2.820 | 2.680 | 2.760 | 1,314,148 | +0.02(+0.73%) |
Jul 14, 2016 | 2.850 | 2.860 | 2.740 | 2.740 | 1,066,461 | -0.08(-2.84%) |
Jul 13, 2016 | 3.000 | 3.010 | 2.810 | 2.820 | 1,595,036 | -0.15(-5.05%) |
Jul 12, 2016 | 2.990 | 3.030 | 2.920 | 2.970 | 2,400,199 | +0.01(+0.34%) |
Jul 11, 2016 | 3.230 | 3.280 | 2.910 | 2.960 | 2,646,434 | -0.24(-7.50%) |
Jul 08, 2016 | 3.140 | 3.240 | 3.120 | 3.200 | 1,382,972 | +0.08(+2.56%) |
Jul 07, 2016 | 3.150 | 3.200 | 3.052 | 3.120 | 909,386 | +0.01(+0.32%) |
Jul 05, 2016 | 3.190 | 3.214 | 3.080 | 3.110 | 1,189,024 | -0.12(-3.72%) |
Jul 01, 2016 | 3.140 | 3.230 | 3.230 | 3.230 | 1,865,300 | +0.15(+4.87%) |
Jun 30, 2016 | 3.140 | 3.200 | 3.050 | 3.080 | 2,114,104 | -0.05(-1.60%) |
Jun 29, 2016 | 3.250 | 3.260 | 3.050 | 3.130 | 2,035,146 | -0.05(-1.57%) |
Jun 28, 2016 | 3.090 | 3.200 | 3.050 | 3.180 | 2,085,137 | +0.20(+6.71%) |
Jun 27, 2016 | 3.140 | 3.196 | 2.960 | 2.980 | 1,664,600 | -0.15(-4.79%) |
Jun 24, 2016 | 3.190 | 3.280 | 3.115 | 3.130 | 1,524,752 | -0.19(-5.72%) |
Jun 23, 2016 | 3.310 | 3.360 | 3.260 | 3.320 | 3,555,606 | +0.07(+2.15%) |
Jun 22, 2016 | 3.250 | 3.370 | 3.160 | 3.250 | 2,377,150 | +0.01(+0.31%) |
Jun 21, 2016 | 3.370 | 3.450 | 3.190 | 3.240 | 1,491,682 | -0.12(-3.57%) |
Jun 20, 2016 | 3.380 | 3.410 | 3.300 | 3.360 | 2,123,447 | +0.04(+1.20%) |
Jun 17, 2016 | 3.520 | 3.520 | 3.290 | 3.320 | 3,257,099 | -0.17(-4.87%) |
Jun 16, 2016 | 3.510 | 3.560 | 3.370 | 3.490 | 3,089,561 | -0.01(-0.29%) |
Jun 15, 2016 | 3.440 | 3.560 | 3.355 | 3.500 | 15,420,066 | +0.01(+0.29%) |
Jun 14, 2016 | 4.260 | 4.350 | 3.370 | 3.490 | 20,215,510 | -1.46(-29.49%) |
Jun 13, 2016 | 4.910 | 5.020 | 4.820 | 4.950 | 1,252,400 | -0.01(-0.20%) |
Jun 10, 2016 | 5.010 | 5.030 | 4.790 | 4.960 | 1,660,093 | -0.11(-2.17%) |
Jun 09, 2016 | 5.340 | 5.359 | 5.060 | 5.070 | 1,472,377 | -0.28(-5.23%) |
Jun 08, 2016 | 5.450 | 5.460 | 5.320 | 5.350 | 1,212,253 | -0.10(-1.83%) |
Jun 07, 2016 | 5.590 | 5.690 | 5.400 | 5.450 | 1,879,748 | -0.20(-3.54%) |
Jun 06, 2016 | 5.820 | 5.870 | 5.480 | 5.650 | 2,037,873 | -0.13(-2.25%) |
Jun 03, 2016 | 6.160 | 6.210 | 5.760 | 5.780 | 2,009,848 | -0.40(-6.47%) |
Jun 02, 2016 | 5.760 | 6.195 | 5.760 | 6.180 | 1,684,658 | +0.43(+7.48%) |
Jun 01, 2016 | 5.640 | 5.870 | 5.580 | 5.750 | 2,931,925 | +0.11(+1.95%) |
May 31, 2016 | 5.620 | 5.775 | 5.560 | 5.640 | 1,974,182 | -0.02(-0.35%) |
May 27, 2016 | 5.660 | 5.660 | 5.660 | 5.660 | 671,400 | +0.01(+0.18%) |
May 26, 2016 | 5.890 | 5.900 | 5.640 | 5.650 | 797,023 | -0.23(-3.91%) |
May 25, 2016 | 5.810 | 5.920 | 5.665 | 5.880 | 1,659,796 | +0.16(+2.80%) |
May 24, 2016 | 5.640 | 5.860 | 5.620 | 5.720 | 2,852,616 | +0.16(+2.88%) |
May 23, 2016 | 5.530 | 5.750 | 5.470 | 5.560 | 2,539,794 | -0.01(-0.18%) |
May 20, 2016 | 5.480 | 5.600 | 5.350 | 5.570 | 2,813,364 | +0.13(+2.39%) |
May 19, 2016 | 5.550 | 5.730 | 5.440 | 5.440 | 2,504,366 | -0.06(-1.09%) |
May 18, 2016 | 5.510 | 5.780 | 5.460 | 5.500 | 2,789,986 | -0.03(-0.54%) |
May 17, 2016 | 5.630 | 5.810 | 5.515 | 5.530 | 2,029,167 | -0.12(-2.12%) |
May 16, 2016 | 5.690 | 5.825 | 5.560 | 5.650 | 1,487,065 | +0.01(+0.18%) |
May 13, 2016 | 5.500 | 5.760 | 5.500 | 5.640 | 1,204,981 | +0.12(+2.17%) |
May 12, 2016 | 5.700 | 5.732 | 5.430 | 5.520 | 902,090 | -0.13(-2.30%) |
May 11, 2016 | 5.990 | 6.000 | 5.620 | 5.650 | 1,095,674 | -0.36(-5.99%) |
May 10, 2016 | 6.100 | 6.210 | 5.850 | 6.010 | 898,802 | -0.05(-0.83%) |
May 09, 2016 | 5.800 | 6.160 | 5.790 | 6.060 | 1,532,703 | +0.26(+4.48%) |
May 06, 2016 | 5.840 | 5.940 | 5.670 | 5.800 | 1,038,553 | -0.09(-1.53%) |
May 05, 2016 | 6.210 | 6.300 | 5.680 | 5.890 | 1,747,575 | -0.28(-4.54%) |
May 04, 2016 | 6.120 | 6.230 | 5.940 | 6.170 | 1,838,260 | +0.06(+0.98%) |
May 03, 2016 | 6.540 | 6.678 | 6.050 | 6.110 | 2,643,154 | -0.50(-7.56%) |