Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 5.042 | 5.133 | 5.016 | 5.126 | 611,479 | +0.23(+4.65%) |
Jun 29, 2016 | 4.879 | 4.950 | 4.866 | 4.898 | 539,821 | +0.10(+2.17%) |
Jun 28, 2016 | 4.599 | 4.807 | 4.547 | 4.794 | 508,562 | +0.31(+6.98%) |
Jun 27, 2016 | 4.547 | 4.599 | 4.390 | 4.481 | 486,857 | +0.12(+2.69%) |
Jun 24, 2016 | 4.481 | 4.534 | 4.358 | 4.364 | 643,437 | -0.44(-9.09%) |
Jun 23, 2016 | 4.814 | 4.843 | 4.762 | 4.801 | 403,341 | +0.06(+1.24%) |
Jun 22, 2016 | 4.859 | 4.879 | 4.742 | 4.742 | 302,714 | -0.01(-0.14%) |
Jun 21, 2016 | 4.762 | 4.807 | 4.722 | 4.748 | 289,943 | -0.18(-3.57%) |
Jun 20, 2016 | 4.905 | 4.950 | 4.905 | 4.924 | 231,569 | +0.24(+5.15%) |
Jun 17, 2016 | 4.762 | 4.801 | 4.664 | 4.683 | 776,191 | -0.05(-1.10%) |
Jun 16, 2016 | 4.657 | 4.755 | 4.618 | 4.735 | 447,187 | +0.16(+3.41%) |
Jun 15, 2016 | 4.566 | 4.690 | 4.566 | 4.579 | 485,945 | +0.25(+5.71%) |
Jun 14, 2016 | 4.377 | 4.403 | 4.273 | 4.332 | 351,505 | +0.03(+0.61%) |
Jun 13, 2016 | 4.390 | 4.416 | 4.286 | 4.306 | 159,501 | -0.13(-2.94%) |
Jun 10, 2016 | 4.501 | 4.514 | 4.371 | 4.436 | 301,075 | +0.05(+1.04%) |
Jun 09, 2016 | 4.371 | 4.442 | 4.306 | 4.390 | 216,935 | -0.01(-0.30%) |
Jun 08, 2016 | 4.364 | 4.436 | 4.338 | 4.403 | 179,577 | +0.10(+2.42%) |
Jun 07, 2016 | 4.247 | 4.319 | 4.247 | 4.299 | 105,969 | +0.10(+2.48%) |
Jun 06, 2016 | 4.162 | 4.221 | 4.156 | 4.195 | 220,461 | +0.11(+2.71%) |
Jun 03, 2016 | 4.058 | 4.084 | 3.973 | 4.084 | 196,337 | -0.06(-1.42%) |
Jun 02, 2016 | 4.065 | 4.149 | 4.065 | 4.143 | 117,151 | +0.08(+1.92%) |
Jun 01, 2016 | 4.006 | 4.091 | 3.960 | 4.065 | 289,258 | +0.01(+0.16%) |
May 31, 2016 | 4.149 | 4.175 | 4.032 | 4.058 | 743,933 | +0.07(+1.80%) |
May 27, 2016 | 4.025 | 3.986 | 3.986 | 3.986 | 80,599 | -0.03(-0.65%) |
May 26, 2016 | 4.025 | 4.052 | 3.993 | 4.012 | 295,540 | +0.14(+3.53%) |
May 25, 2016 | 3.811 | 3.902 | 3.811 | 3.876 | 192,417 | +0.13(+3.48%) |
May 24, 2016 | 3.752 | 3.771 | 3.726 | 3.745 | 181,444 | -0.03(-0.86%) |
May 23, 2016 | 3.778 | 3.804 | 3.719 | 3.778 | 223,298 | -0.05(-1.19%) |
May 20, 2016 | 3.765 | 3.889 | 3.719 | 3.824 | 419,137 | +0.20(+5.39%) |
May 19, 2016 | 3.667 | 3.667 | 3.563 | 3.628 | 251,249 | -0.18(-4.79%) |
May 18, 2016 | 3.817 | 3.869 | 3.765 | 3.811 | 173,704 | -0.05(-1.18%) |
May 17, 2016 | 3.843 | 3.960 | 3.837 | 3.856 | 219,255 | -0.03(-0.67%) |
May 16, 2016 | 3.830 | 3.908 | 3.830 | 3.882 | 190,193 | +0.14(+3.83%) |
May 13, 2016 | 3.824 | 3.856 | 3.700 | 3.739 | 270,020 | -0.19(-4.81%) |
May 12, 2016 | 3.947 | 3.960 | 3.876 | 3.928 | 227,849 | +0.08(+2.03%) |
May 11, 2016 | 3.863 | 3.915 | 3.843 | 3.850 | 132,335 | -0.07(-1.83%) |
May 10, 2016 | 3.908 | 3.928 | 3.843 | 3.921 | 241,878 | -0.01(-0.33%) |
May 09, 2016 | 4.025 | 4.025 | 3.856 | 3.934 | 411,969 | -0.10(-2.58%) |
May 06, 2016 | 3.999 | 4.052 | 3.980 | 4.038 | 241,611 | +0.04(+0.98%) |
May 05, 2016 | 4.065 | 4.104 | 3.960 | 3.999 | 277,907 | -0.01(-0.16%) |
May 04, 2016 | 4.117 | 4.143 | 3.934 | 4.006 | 326,447 | -0.24(-5.67%) |
May 03, 2016 | 4.384 | 4.384 | 4.182 | 4.247 | 404,603 | -0.17(-3.83%) |
May 02, 2016 | 4.319 | 4.475 | 4.312 | 4.416 | 316,046 | +0.33(+7.96%) |
Apr 29, 2016 | 4.084 | 4.143 | 4.052 | 4.091 | 132,404 | +0.12(+3.12%) |
Apr 28, 2016 | 4.025 | 4.038 | 3.928 | 3.967 | 217,859 | -0.18(-4.40%) |
Apr 27, 2016 | 4.227 | 4.240 | 4.110 | 4.149 | 161,865 | -0.07(-1.70%) |
Apr 26, 2016 | 4.162 | 4.234 | 4.123 | 4.221 | 147,808 | +0.21(+5.19%) |
Apr 25, 2016 | 4.065 | 4.078 | 3.986 | 4.012 | 87,676 | -0.16(-3.75%) |
Apr 22, 2016 | 4.143 | 4.240 | 4.136 | 4.169 | 108,382 | +0.03(+0.79%) |
Apr 21, 2016 | 4.182 | 4.201 | 4.104 | 4.136 | 168,376 | -0.08(-1.85%) |
Apr 20, 2016 | 4.182 | 4.273 | 4.143 | 4.214 | 461,712 | +0.29(+7.30%) |
Apr 19, 2016 | 3.921 | 4.006 | 3.908 | 3.928 | 200,399 | +0.03(+0.84%) |
Apr 18, 2016 | 3.850 | 3.908 | 3.811 | 3.895 | 141,442 | +0.12(+3.28%) |
Apr 15, 2016 | 3.863 | 3.882 | 3.739 | 3.771 | 392,577 | -0.09(-2.36%) |
Apr 14, 2016 | 3.876 | 3.876 | 3.811 | 3.863 | 203,316 | -0.03(-0.84%) |
Apr 13, 2016 | 3.745 | 3.928 | 3.719 | 3.895 | 361,716 | +0.23(+6.41%) |
Apr 12, 2016 | 3.563 | 3.693 | 3.537 | 3.661 | 316,772 | +0.14(+3.88%) |
Apr 11, 2016 | 3.556 | 3.615 | 3.517 | 3.524 | 143,985 | +0.05(+1.31%) |
Apr 08, 2016 | 3.394 | 3.570 | 3.384 | 3.478 | 326,102 | +0.21(+6.59%) |
Apr 07, 2016 | 3.355 | 3.355 | 3.257 | 3.263 | 105,643 | -0.17(-4.93%) |
Apr 06, 2016 | 3.342 | 3.459 | 3.329 | 3.433 | 127,146 | +0.09(+2.73%) |
Apr 05, 2016 | 3.374 | 3.374 | 3.303 | 3.342 | 224,852 | -0.14(-3.93%) |
Apr 04, 2016 | 3.550 | 3.550 | 3.433 | 3.478 | 182,168 | -0.06(-1.66%) |