Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 3.690 | 3.790 | 3.530 | 3.600 | 166,815 | -0.09(-2.44%) |
Jul 28, 2016 | 3.930 | 4.000 | 3.650 | 3.690 | 330,369 | -0.27(-6.82%) |
Jul 27, 2016 | 4.000 | 4.100 | 3.860 | 3.960 | 205,802 | -0.01(-0.25%) |
Jul 26, 2016 | 4.100 | 4.150 | 3.950 | 3.970 | 314,827 | -0.05(-1.24%) |
Jul 25, 2016 | 4.050 | 4.190 | 3.770 | 4.020 | 738,250 | +0.05(+1.26%) |
Jul 22, 2016 | 3.710 | 4.000 | 3.700 | 3.970 | 265,311 | +0.30(+8.17%) |
Jul 21, 2016 | 3.680 | 4.060 | 3.560 | 3.670 | 782,903 | +0.03(+0.82%) |
Jul 20, 2016 | 3.350 | 3.740 | 3.350 | 3.640 | 386,294 | +0.27(+8.01%) |
Jul 19, 2016 | 3.290 | 3.539 | 3.290 | 3.370 | 366,554 | +0.09(+2.74%) |
Jul 18, 2016 | 3.210 | 3.330 | 3.200 | 3.280 | 72,657 | +0.03(+0.92%) |
Jul 15, 2016 | 3.200 | 3.320 | 3.200 | 3.250 | 104,776 | +0.06(+1.88%) |
Jul 14, 2016 | 3.250 | 3.300 | 3.180 | 3.190 | 65,061 | -0.02(-0.62%) |
Jul 13, 2016 | 3.300 | 3.300 | 3.210 | 3.210 | 83,881 | -0.11(-3.31%) |
Jul 12, 2016 | 3.450 | 3.450 | 3.250 | 3.320 | 157,220 | -0.05(-1.48%) |
Jul 11, 2016 | 3.400 | 3.490 | 3.250 | 3.370 | 140,301 | +0.01(+0.30%) |
Jul 08, 2016 | 3.360 | 3.400 | 3.220 | 3.360 | 127,250 | +0.14(+4.35%) |
Jul 07, 2016 | 3.150 | 3.312 | 3.070 | 3.220 | 97,049 | -0.04(-1.23%) |
Jul 05, 2016 | 3.500 | 3.500 | 3.260 | 3.260 | 147,127 | -0.07(-2.10%) |
Jul 01, 2016 | 3.450 | 3.330 | 3.330 | 3.330 | 487,000 | -0.02(-0.60%) |
Jun 30, 2016 | 3.460 | 3.500 | 3.270 | 3.350 | 339,943 | -0.16(-4.56%) |
Jun 29, 2016 | 3.800 | 3.800 | 3.410 | 3.510 | 419,925 | -0.22(-5.90%) |
Jun 28, 2016 | 3.800 | 3.880 | 3.640 | 3.730 | 812,389 | +0.13(+3.61%) |
Jun 27, 2016 | 3.230 | 3.740 | 3.190 | 3.600 | 2,314,779 | +0.44(+13.92%) |
Jun 24, 2016 | 2.780 | 3.230 | 2.720 | 3.160 | 567,622 | +0.25(+8.59%) |
Jun 23, 2016 | 3.110 | 3.150 | 2.810 | 2.910 | 760,873 | -0.24(-7.62%) |
Jun 22, 2016 | 3.210 | 3.650 | 2.730 | 3.150 | 4,066,053 | +0.82(+35.19%) |
Jun 21, 2016 | 2.420 | 2.442 | 2.250 | 2.330 | 90,086 | -0.06(-2.51%) |
Jun 20, 2016 | 2.360 | 2.470 | 2.320 | 2.390 | 47,553 | +0.02(+0.84%) |
Jun 17, 2016 | 2.295 | 2.430 | 2.260 | 2.370 | 45,843 | +0.04(+1.72%) |
Jun 16, 2016 | 2.340 | 2.380 | 2.250 | 2.330 | 32,359 | +0.01(+0.43%) |
Jun 15, 2016 | 2.350 | 2.510 | 2.275 | 2.320 | 41,794 | +0.07(+3.11%) |
Jun 14, 2016 | 2.240 | 2.270 | 2.190 | 2.250 | 27,052 | +0.03(+1.35%) |
Jun 13, 2016 | 2.280 | 2.300 | 2.100 | 2.220 | 134,209 | -0.04(-1.77%) |
Jun 10, 2016 | 2.400 | 2.600 | 2.200 | 2.260 | 175,271 | -0.12(-5.04%) |
Jun 09, 2016 | 2.360 | 2.390 | 2.347 | 2.380 | 36,252 | +0.00(+0.00%) |
Jun 08, 2016 | 2.400 | 2.440 | 2.360 | 2.380 | 30,329 | -0.00(-0.00%) |
Jun 07, 2016 | 2.380 | 2.410 | 2.360 | 2.380 | 41,245 | -0.03(-1.24%) |
Jun 06, 2016 | 2.490 | 2.490 | 2.360 | 2.410 | 46,923 | -0.04(-1.64%) |
Jun 03, 2016 | 2.430 | 2.490 | 2.360 | 2.450 | 52,470 | -0.04(-1.60%) |
Jun 02, 2016 | 2.470 | 2.580 | 2.460 | 2.490 | 44,749 | +0.04(+1.61%) |
Jun 01, 2016 | 2.440 | 2.490 | 2.370 | 2.450 | 36,971 | +0.03(+1.26%) |
May 31, 2016 | 2.360 | 2.450 | 2.352 | 2.420 | 33,816 | +0.06(+2.54%) |
May 27, 2016 | 2.350 | 2.360 | 2.360 | 2.360 | 23,300 | +0.04(+1.72%) |
May 26, 2016 | 2.350 | 2.390 | 2.310 | 2.320 | 42,387 | -0.04(-1.69%) |
May 25, 2016 | 2.350 | 2.370 | 2.320 | 2.360 | 33,960 | +0.01(+0.43%) |
May 24, 2016 | 2.330 | 2.380 | 2.310 | 2.350 | 42,447 | +0.00(+0.00%) |
May 23, 2016 | 2.320 | 2.390 | 2.300 | 2.350 | 66,219 | +0.05(+2.17%) |
May 20, 2016 | 2.300 | 2.340 | 2.230 | 2.300 | 52,239 | +0.02(+0.88%) |
May 19, 2016 | 2.200 | 2.280 | 2.160 | 2.280 | 35,029 | +0.10(+4.58%) |
May 18, 2016 | 2.290 | 2.290 | 2.080 | 2.180 | 129,281 | -0.08(-3.54%) |
May 17, 2016 | 2.300 | 2.330 | 2.250 | 2.260 | 48,710 | -0.07(-3.00%) |
May 16, 2016 | 2.310 | 2.350 | 2.270 | 2.330 | 13,731 | +0.02(+0.87%) |
May 13, 2016 | 2.360 | 2.410 | 2.280 | 2.310 | 47,360 | -0.04(-1.70%) |
May 12, 2016 | 2.350 | 2.360 | 2.250 | 2.350 | 46,846 | +0.07(+3.07%) |
May 11, 2016 | 2.300 | 2.360 | 2.250 | 2.280 | 44,685 | -0.03(-1.30%) |
May 10, 2016 | 2.330 | 2.330 | 2.260 | 2.310 | 44,629 | +0.00(+0.00%) |
May 09, 2016 | 2.350 | 2.350 | 2.250 | 2.310 | 43,369 | -0.01(-0.43%) |
May 06, 2016 | 2.350 | 2.350 | 2.300 | 2.320 | 15,652 | +0.02(+0.87%) |
May 05, 2016 | 2.330 | 2.360 | 2.300 | 2.300 | 14,234 | -0.03(-1.29%) |
May 04, 2016 | 2.360 | 2.360 | 2.310 | 2.330 | 18,137 | -0.02(-0.85%) |
May 03, 2016 | 2.380 | 2.380 | 2.300 | 2.350 | 36,224 | +0.01(+0.43%) |