Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 4.370 | 4.620 | 4.370 | 4.620 | 2,262 | +0.20(+4.52%) |
Jun 29, 2016 | 4.640 | 4.640 | 4.420 | 4.420 | 6,107 | +0.09(+2.08%) |
Jun 28, 2016 | 4.340 | 4.340 | 4.330 | 4.330 | 1,802 | -0.10(-2.26%) |
Jun 27, 2016 | 4.150 | 4.430 | 4.150 | 4.430 | 324 | +0.09(+2.01%) |
Jun 24, 2016 | 4.345 | 4.350 | 4.240 | 4.343 | 2,150 | -0.48(-9.91%) |
Jun 23, 2016 | 4.800 | 4.893 | 4.800 | 4.820 | 2,498 | +0.12(+2.55%) |
Jun 22, 2016 | 4.680 | 4.700 | 4.680 | 4.700 | 20,510 | +0.08(+1.73%) |
Jun 21, 2016 | 4.700 | 4.700 | 4.590 | 4.620 | 48,163 | +0.14(+3.12%) |
Jun 20, 2016 | 4.480 | 4.480 | 4.480 | 4.480 | 240 | +0.02(+0.45%) |
Jun 17, 2016 | 4.460 | 4.460 | 4.460 | 4.460 | 3,557 | +0.33(+7.99%) |
Jun 16, 2016 | 4.130 | 4.130 | 4.130 | 4.130 | 17,570 | -0.23(-5.36%) |
Jun 15, 2016 | 4.450 | 4.450 | 4.330 | 4.364 | 612 | -0.11(-2.37%) |
Jun 14, 2016 | 4.470 | 4.470 | 4.470 | 4.470 | 3,000 | -0.06(-1.32%) |
Jun 13, 2016 | 4.740 | 4.740 | 4.530 | 4.530 | 1,735 | -0.27(-5.62%) |
Jun 10, 2016 | 5.170 | 5.170 | 4.800 | 4.800 | 944 | -0.21(-4.19%) |
Jun 09, 2016 | 5.010 | 5.010 | 5.010 | 5.010 | 1,100 | +0.00(+0.00%) |
Jun 08, 2016 | 5.090 | 5.170 | 5.010 | 5.010 | 3,235 | -0.04(-0.79%) |
Jun 07, 2016 | 5.070 | 5.150 | 5.029 | 5.050 | 5,900 | +0.00(+0.00%) |
Jun 06, 2016 | 5.100 | 5.130 | 5.050 | 5.050 | 10,698 | -0.01(-0.20%) |
Jun 03, 2016 | 5.130 | 5.130 | 5.060 | 5.060 | 2,150 | +0.05(+1.00%) |
Jun 02, 2016 | 5.130 | 5.130 | 5.010 | 5.010 | 10,124 | +0.09(+1.83%) |
Jun 01, 2016 | 4.920 | 4.920 | 4.920 | 4.920 | 387 | -0.02(-0.40%) |
May 31, 2016 | 4.999 | 4.999 | 4.940 | 4.940 | 500 | +0.16(+3.35%) |
May 27, 2016 | 4.780 | 4.780 | 4.780 | 0 | -0.37(-7.18%) | |
May 26, 2016 | 5.120 | 5.150 | 5.100 | 5.150 | 2,146 | +0.08(+1.58%) |
May 25, 2016 | 5.160 | 5.160 | 5.070 | 5.070 | 3,270 | -0.17(-3.24%) |
May 24, 2016 | 5.227 | 5.290 | 5.140 | 5.240 | 9,244 | -0.01(-0.19%) |
May 20, 2016 | 5.250 | 5.250 | 5.250 | 0 | +0.16(+3.14%) | |
May 19, 2016 | 5.020 | 5.090 | 5.020 | 5.090 | 1,635 | +0.15(+3.04%) |
May 18, 2016 | 5.020 | 5.020 | 4.940 | 4.940 | 3,810 | -0.22(-4.26%) |
May 17, 2016 | 5.160 | 5.160 | 5.160 | 5.160 | 2,609 | +0.01(+0.16%) |
May 16, 2016 | 5.000 | 5.152 | 4.990 | 5.152 | 9,144 | +0.17(+3.45%) |
May 13, 2016 | 5.070 | 5.070 | 4.980 | 4.980 | 5,937 | -0.08(-1.58%) |
May 12, 2016 | 5.090 | 5.090 | 5.060 | 5.060 | 50,738 | +0.21(+4.33%) |
May 11, 2016 | 4.840 | 4.850 | 4.840 | 4.850 | 24,024 | -0.04(-0.82%) |
May 09, 2016 | 4.890 | 4.890 | 4.890 | 0 | +0.07(+1.45%) | |
May 06, 2016 | 4.820 | 4.820 | 4.760 | 4.820 | 4,125 | +0.22(+4.78%) |
May 05, 2016 | 4.740 | 4.750 | 4.600 | 4.600 | 17,110 | -0.01(-0.22%) |
May 04, 2016 | 4.680 | 4.680 | 4.570 | 4.610 | 7,822 | +0.18(+4.06%) |
May 03, 2016 | 4.600 | 4.600 | 4.430 | 4.430 | 25,200 | -0.21(-4.53%) |
May 02, 2016 | 4.640 | 4.640 | 4.640 | 4.640 | 1,020 | +0.06(+1.31%) |
Apr 29, 2016 | 4.550 | 4.580 | 4.520 | 4.580 | 27,554 | +0.07(+1.55%) |
Apr 28, 2016 | 4.604 | 4.604 | 4.510 | 4.510 | 24,207 | -0.04(-0.88%) |
Apr 27, 2016 | 4.566 | 4.566 | 4.550 | 4.550 | 708 | -0.09(-1.94%) |
Apr 26, 2016 | 4.667 | 4.686 | 4.640 | 4.640 | 9,510 | +0.00(+0.00%) |
Apr 25, 2016 | 4.630 | 4.670 | 4.630 | 4.640 | 24,144 | +0.04(+0.87%) |
Apr 22, 2016 | 4.630 | 4.650 | 4.590 | 4.600 | 18,547 | -0.01(-0.22%) |
Apr 21, 2016 | 4.580 | 4.700 | 4.580 | 4.610 | 74,069 | +0.21(+4.76%) |
Apr 20, 2016 | 4.370 | 4.430 | 4.364 | 4.401 | 7,312 | +0.05(+1.17%) |
Apr 19, 2016 | 4.400 | 4.400 | 4.350 | 4.350 | 3,233 | -0.02(-0.46%) |
Apr 18, 2016 | 4.360 | 4.370 | 4.340 | 4.370 | 25,183 | +0.06(+1.39%) |
Apr 15, 2016 | 4.350 | 4.350 | 4.290 | 4.310 | 21,513 | +0.14(+3.36%) |
Apr 14, 2016 | 4.190 | 4.250 | 4.170 | 4.170 | 16,427 | +0.11(+2.71%) |
Apr 13, 2016 | 4.090 | 4.110 | 4.040 | 4.060 | 4,218 | -0.07(-1.69%) |
Apr 12, 2016 | 4.200 | 4.200 | 4.130 | 4.130 | 1,387 | -0.13(-3.14%) |
Apr 11, 2016 | 4.200 | 4.264 | 4.200 | 4.264 | 1,751 | +0.06(+1.52%) |
Apr 07, 2016 | 4.200 | 4.200 | 4.200 | 18 | -0.05(-1.18%) | |
Apr 06, 2016 | 4.240 | 4.250 | 4.240 | 4.250 | 7,363 | +0.02(+0.47%) |
Apr 05, 2016 | 4.190 | 4.230 | 4.190 | 4.230 | 1,588 | -0.05(-1.17%) |
Apr 04, 2016 | 4.280 | 4.280 | 4.280 | 4.280 | 2,100 | -0.04(-1.04%) |