Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 4.970 | 5.019 | 4.850 | 4.880 | 1,171,032 | -0.11(-2.20%) |
Jun 29, 2016 | 4.820 | 5.010 | 4.781 | 4.990 | 2,183,838 | +0.24(+5.05%) |
Jun 28, 2016 | 4.700 | 4.850 | 4.650 | 4.750 | 1,894,702 | +0.16(+3.49%) |
Jun 27, 2016 | 4.700 | 4.710 | 4.480 | 4.590 | 1,783,570 | -0.20(-4.18%) |
Jun 24, 2016 | 4.700 | 4.880 | 4.620 | 4.790 | 4,254,288 | -0.19(-3.82%) |
Jun 23, 2016 | 4.900 | 5.000 | 4.900 | 4.980 | 950,085 | +0.13(+2.68%) |
Jun 22, 2016 | 4.850 | 4.980 | 4.830 | 4.850 | 990,821 | -0.02(-0.41%) |
Jun 21, 2016 | 5.050 | 5.065 | 4.720 | 4.870 | 2,554,917 | -0.16(-3.18%) |
Jun 20, 2016 | 5.110 | 5.230 | 5.020 | 5.030 | 1,778,743 | -0.03(-0.59%) |
Jun 17, 2016 | 5.220 | 5.260 | 5.040 | 5.060 | 2,805,493 | +0.00(+0.00%) |
Jun 16, 2016 | 4.960 | 5.070 | 4.850 | 5.060 | 1,156,628 | +0.08(+1.61%) |
Jun 15, 2016 | 4.880 | 5.050 | 4.845 | 4.980 | 1,733,402 | +0.16(+3.32%) |
Jun 14, 2016 | 4.710 | 4.820 | 4.700 | 4.820 | 801,870 | +0.11(+2.34%) |
Jun 13, 2016 | 4.850 | 4.930 | 4.650 | 4.710 | 1,491,542 | -0.14(-2.89%) |
Jun 10, 2016 | 4.870 | 4.940 | 4.810 | 4.850 | 1,697,386 | -0.06(-1.22%) |
Jun 09, 2016 | 5.050 | 5.060 | 4.900 | 4.910 | 1,572,808 | -0.16(-3.16%) |
Jun 08, 2016 | 5.220 | 5.230 | 5.030 | 5.070 | 1,528,772 | -0.15(-2.87%) |
Jun 07, 2016 | 5.190 | 5.240 | 5.150 | 5.220 | 1,394,418 | +0.07(+1.36%) |
Jun 06, 2016 | 5.070 | 5.202 | 4.980 | 5.150 | 1,984,076 | +0.18(+3.62%) |
Jun 03, 2016 | 4.860 | 5.020 | 4.855 | 4.970 | 1,998,003 | +0.11(+2.26%) |
Jun 02, 2016 | 5.250 | 5.370 | 4.800 | 4.860 | 4,921,103 | -0.34(-6.54%) |
Jun 01, 2016 | 4.990 | 5.240 | 4.950 | 5.200 | 3,278,531 | +0.19(+3.79%) |
May 31, 2016 | 4.970 | 5.075 | 4.920 | 5.010 | 2,460,549 | +0.02(+0.40%) |
May 27, 2016 | 4.910 | 4.990 | 4.990 | 4.990 | 1,649,500 | +0.05(+1.01%) |
May 26, 2016 | 4.760 | 5.010 | 4.730 | 4.940 | 2,939,569 | +0.18(+3.78%) |
May 25, 2016 | 4.440 | 4.780 | 4.360 | 4.760 | 3,451,164 | +0.36(+8.18%) |
May 24, 2016 | 4.420 | 4.490 | 4.310 | 4.400 | 2,507,226 | +0.03(+0.69%) |
May 23, 2016 | 4.370 | 4.420 | 4.290 | 4.370 | 2,246,679 | +0.00(+0.00%) |
May 20, 2016 | 4.460 | 4.460 | 4.325 | 4.370 | 2,016,791 | -0.04(-0.91%) |
May 19, 2016 | 4.600 | 4.640 | 4.270 | 4.410 | 4,289,686 | -0.32(-6.77%) |
May 18, 2016 | 4.480 | 4.750 | 4.440 | 4.730 | 3,344,493 | +0.29(+6.53%) |
May 17, 2016 | 4.810 | 4.810 | 4.400 | 4.440 | 4,235,989 | -0.38(-7.88%) |
May 16, 2016 | 5.000 | 5.000 | 4.800 | 4.820 | 2,089,468 | -0.19(-3.79%) |
May 13, 2016 | 4.960 | 5.030 | 4.905 | 5.010 | 1,918,626 | +0.08(+1.62%) |
May 12, 2016 | 4.860 | 5.050 | 4.760 | 4.930 | 2,143,800 | +0.06(+1.23%) |
May 11, 2016 | 4.800 | 4.940 | 4.750 | 4.870 | 2,481,818 | +0.05(+1.04%) |
May 10, 2016 | 4.730 | 4.840 | 4.570 | 4.820 | 4,617,262 | +0.10(+2.12%) |
May 09, 2016 | 4.740 | 4.770 | 4.470 | 4.720 | 3,333,267 | -0.02(-0.42%) |
May 06, 2016 | 4.880 | 4.890 | 4.420 | 4.740 | 4,048,304 | -0.12(-2.47%) |
May 05, 2016 | 4.830 | 5.020 | 4.800 | 4.860 | 2,674,260 | +0.03(+0.62%) |
May 04, 2016 | 5.520 | 5.690 | 4.570 | 4.830 | 10,820,092 | -0.29(-5.66%) |
May 03, 2016 | 5.200 | 5.350 | 5.010 | 5.120 | 4,590,499 | +0.07(+1.39%) |
May 02, 2016 | 5.050 | 5.090 | 4.910 | 5.050 | 1,745,436 | +0.00(+0.00%) |
Apr 29, 2016 | 5.060 | 5.180 | 4.975 | 5.050 | 2,342,071 | -0.04(-0.79%) |
Apr 28, 2016 | 5.340 | 5.450 | 5.080 | 5.090 | 2,488,280 | -0.36(-6.61%) |
Apr 27, 2016 | 5.260 | 5.510 | 5.170 | 5.450 | 2,564,518 | +0.16(+3.02%) |
Apr 26, 2016 | 5.270 | 5.305 | 5.160 | 5.290 | 1,496,340 | +0.01(+0.19%) |
Apr 25, 2016 | 5.200 | 5.340 | 5.140 | 5.280 | 3,025,037 | +0.08(+1.54%) |
Apr 22, 2016 | 4.950 | 5.250 | 4.870 | 5.200 | 3,368,124 | +0.22(+4.42%) |
Apr 21, 2016 | 4.980 | 5.100 | 4.870 | 4.980 | 2,447,198 | +0.08(+1.63%) |
Apr 20, 2016 | 4.990 | 5.040 | 4.780 | 4.900 | 2,481,900 | -0.12(-2.39%) |
Apr 19, 2016 | 5.230 | 5.230 | 4.910 | 5.020 | 4,925,513 | -0.25(-4.74%) |
Apr 18, 2016 | 5.110 | 5.290 | 5.090 | 5.270 | 4,389,054 | +0.05(+0.96%) |
Apr 15, 2016 | 4.960 | 5.270 | 4.900 | 5.220 | 2,387,037 | +0.23(+4.61%) |
Apr 14, 2016 | 5.070 | 5.130 | 4.985 | 4.990 | 1,816,412 | -0.07(-1.38%) |
Apr 13, 2016 | 5.170 | 5.210 | 5.040 | 5.060 | 2,059,907 | -0.09(-1.75%) |
Apr 12, 2016 | 5.300 | 5.312 | 5.100 | 5.150 | 2,994,847 | -0.14(-2.65%) |
Apr 11, 2016 | 5.350 | 5.410 | 5.220 | 5.290 | 1,068,525 | +0.03(+0.57%) |
Apr 08, 2016 | 5.230 | 5.330 | 5.152 | 5.260 | 1,208,443 | +0.01(+0.19%) |
Apr 07, 2016 | 5.310 | 5.380 | 5.240 | 5.250 | 1,370,346 | -0.12(-2.23%) |
Apr 06, 2016 | 5.330 | 5.460 | 5.265 | 5.370 | 1,570,000 | +0.05(+0.94%) |
Apr 05, 2016 | 5.300 | 5.370 | 5.250 | 5.320 | 1,467,158 | +0.01(+0.19%) |
Apr 04, 2016 | 5.500 | 5.520 | 5.250 | 5.310 | 2,718,120 | -0.18(-3.28%) |